Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.325 | 9.409 | 9.241 | 9.336 | 151,110 | +0.06(+0.60%) |
May 30, 2006 | 9.505 | 9.522 | 9.264 | 9.280 | 187,389 | -0.25(-2.65%) |
May 26, 2006 | 9.488 | 9.572 | 9.393 | 9.533 | 102,016 | +0.11(+1.13%) |
May 25, 2006 | 9.409 | 9.583 | 9.370 | 9.426 | 162,015 | +0.09(+0.96%) |
May 24, 2006 | 9.224 | 9.393 | 9.146 | 9.336 | 125,990 | +0.09(+0.97%) |
May 23, 2006 | 9.432 | 9.583 | 9.224 | 9.247 | 70,550 | -0.12(-1.26%) |
May 22, 2006 | 9.370 | 9.527 | 9.213 | 9.365 | 176,508 | -0.08(-0.83%) |
May 19, 2006 | 9.258 | 9.527 | 9.219 | 9.443 | 99,668 | +0.16(+1.69%) |
May 18, 2006 | 9.415 | 9.494 | 9.275 | 9.286 | 89,526 | -0.08(-0.84%) |
May 17, 2006 | 9.258 | 9.398 | 9.118 | 9.365 | 96,920 | +0.00(+0.00%) |
May 16, 2006 | 9.348 | 9.421 | 9.308 | 9.365 | 35,083 | +0.01(+0.12%) |
May 15, 2006 | 9.247 | 9.409 | 9.236 | 9.353 | 71,277 | +0.03(+0.36%) |
May 12, 2006 | 9.454 | 9.517 | 9.280 | 9.320 | 414,949 | -0.17(-1.83%) |
May 11, 2006 | 9.426 | 9.538 | 9.409 | 9.494 | 134,308 | +0.05(+0.53%) |
May 10, 2006 | 9.595 | 9.611 | 9.370 | 9.443 | 41,540 | -0.17(-1.81%) |
May 09, 2006 | 9.740 | 9.763 | 9.617 | 9.617 | 42,545 | -0.16(-1.61%) |
May 08, 2006 | 9.870 | 9.937 | 9.740 | 9.774 | 189,032 | -0.11(-1.08%) |
May 05, 2006 | 9.774 | 10.02 | 9.763 | 9.881 | 369,469 | +0.17(+1.73%) |
May 04, 2006 | 9.533 | 9.740 | 9.494 | 9.712 | 388,436 | +0.17(+1.76%) |
May 03, 2006 | 9.449 | 9.567 | 9.348 | 9.544 | 154,423 | +0.13(+1.43%) |
May 02, 2006 | 9.258 | 9.454 | 9.247 | 9.409 | 145,916 | +0.17(+1.82%) |
May 01, 2006 | 9.527 | 9.567 | 9.202 | 9.241 | 216,725 | -0.26(-2.72%) |
Apr 28, 2006 | 9.303 | 9.538 | 9.297 | 9.499 | 92,677 | +0.13(+1.44%) |
Apr 27, 2006 | 9.370 | 9.510 | 9.331 | 9.365 | 180,388 | -0.08(-0.89%) |
Apr 26, 2006 | 9.426 | 9.578 | 9.387 | 9.449 | 112,144 | +0.06(+0.66%) |
Apr 25, 2006 | 9.471 | 9.471 | 9.264 | 9.387 | 118,614 | -0.08(-0.89%) |
Apr 24, 2006 | 9.623 | 9.668 | 9.415 | 9.471 | 105,557 | -0.19(-1.92%) |
Apr 21, 2006 | 9.774 | 9.774 | 9.628 | 9.656 | 209,247 | -0.01(-0.06%) |
Apr 20, 2006 | 9.830 | 9.830 | 9.623 | 9.662 | 145,882 | -0.18(-1.82%) |
Apr 19, 2006 | 9.774 | 9.909 | 9.454 | 9.841 | 195,931 | +0.05(+0.52%) |
Apr 18, 2006 | 9.393 | 9.813 | 9.297 | 9.791 | 114,842 | +0.40(+4.24%) |
Apr 17, 2006 | 9.308 | 9.488 | 9.308 | 9.393 | 51,934 | +0.05(+0.54%) |
Apr 13, 2006 | 9.336 | 9.454 | 9.280 | 9.342 | 436,126 | +0.01(+0.06%) |
Apr 12, 2006 | 9.303 | 9.359 | 9.219 | 9.336 | 158,787 | +0.03(+0.36%) |
Apr 11, 2006 | 9.482 | 9.505 | 9.280 | 9.303 | 140,168 | -0.18(-1.89%) |
Apr 10, 2006 | 9.438 | 9.516 | 9.404 | 9.482 | 151,842 | +0.02(+0.24%) |
Apr 07, 2006 | 9.578 | 9.623 | 9.398 | 9.460 | 154,624 | -0.08(-0.82%) |
Apr 06, 2006 | 9.538 | 9.589 | 9.482 | 9.538 | 300,710 | -0.02(-0.23%) |
Apr 05, 2006 | 9.572 | 9.595 | 9.454 | 9.561 | 133,335 | -0.06(-0.58%) |
Apr 04, 2006 | 9.611 | 9.690 | 9.415 | 9.617 | 84,500 | -0.02(-0.23%) |
Apr 03, 2006 | 9.740 | 9.797 | 9.611 | 9.639 | 78,149 | -0.16(-1.60%) |
Mar 31, 2006 | 9.707 | 9.802 | 9.494 | 9.797 | 145,301 | +0.15(+1.57%) |
Mar 30, 2006 | 9.763 | 9.847 | 9.510 | 9.645 | 133,825 | -0.15(-1.49%) |
Mar 29, 2006 | 9.746 | 9.797 | 9.611 | 9.791 | 93,655 | +0.08(+0.87%) |
Mar 28, 2006 | 9.740 | 9.757 | 9.639 | 9.707 | 61,706 | -0.03(-0.29%) |
Mar 27, 2006 | 9.712 | 9.757 | 9.628 | 9.735 | 36,614 | +0.01(+0.06%) |
Mar 24, 2006 | 9.679 | 9.752 | 9.651 | 9.729 | 61,478 | +0.08(+0.81%) |
Mar 23, 2006 | 9.656 | 9.735 | 9.611 | 9.651 | 184,819 | -0.03(-0.29%) |
Mar 22, 2006 | 9.443 | 9.701 | 9.426 | 9.679 | 135,094 | +0.19(+1.95%) |
Mar 21, 2006 | 9.645 | 9.662 | 9.449 | 9.494 | 81,946 | -0.19(-1.91%) |
Mar 20, 2006 | 9.569 | 9.679 | 9.443 | 9.679 | 58,641 | +0.11(+1.11%) |
Mar 17, 2006 | 9.595 | 9.634 | 9.544 | 9.572 | 316,472 | +0.02(+0.24%) |
Mar 16, 2006 | 9.538 | 9.561 | 9.466 | 9.550 | 50,574 | +0.01(+0.12%) |
Mar 15, 2006 | 9.477 | 9.538 | 9.353 | 9.538 | 46,399 | +0.09(+0.95%) |
Mar 14, 2006 | 9.308 | 9.533 | 9.213 | 9.449 | 61,943 | +0.14(+1.51%) |
Mar 13, 2006 | 9.258 | 9.393 | 9.230 | 9.308 | 168,365 | +0.11(+1.22%) |
Mar 10, 2006 | 8.893 | 9.196 | 8.893 | 9.196 | 52,410 | +0.27(+3.08%) |
Mar 09, 2006 | 8.910 | 9.112 | 8.876 | 8.921 | 100,928 | -0.03(-0.38%) |
Mar 08, 2006 | 8.977 | 9.123 | 8.955 | 8.955 | 180,030 | -0.08(-0.87%) |
Mar 07, 2006 | 9.230 | 9.303 | 9.022 | 9.034 | 221,949 | -0.21(-2.25%) |
Mar 06, 2006 | 9.174 | 9.348 | 9.174 | 9.241 | 59,124 | -0.08(-0.84%) |
Mar 03, 2006 | 9.252 | 9.404 | 9.174 | 9.320 | 84,721 | +0.01(+0.06%) |
Mar 02, 2006 | 9.306 | 9.342 | 9.224 | 9.314 | 47,703 | -0.01(-0.12%) |