Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.667 | 9.783 | 9.667 | 9.783 | 102,019 | +0.23(+2.46%) |
May 30, 2006 | 9.613 | 9.673 | 9.391 | 9.548 | 453,281 | -0.01(-0.10%) |
May 26, 2006 | 9.526 | 9.770 | 9.510 | 9.557 | 380,900 | -0.03(-0.26%) |
May 25, 2006 | 9.714 | 9.766 | 9.560 | 9.582 | 42,136 | -0.07(-0.75%) |
May 24, 2006 | 9.714 | 9.714 | 9.259 | 9.654 | 76,900 | -0.13(-1.28%) |
May 23, 2006 | 9.447 | 9.870 | 9.369 | 9.779 | 201,817 | +0.33(+3.52%) |
May 22, 2006 | 9.469 | 9.522 | 9.400 | 9.447 | 107,138 | -0.05(-0.50%) |
May 19, 2006 | 9.475 | 9.548 | 9.369 | 9.494 | 177,014 | +0.02(+0.17%) |
May 18, 2006 | 9.504 | 9.566 | 9.466 | 9.479 | 102,380 | +0.04(+0.40%) |
May 17, 2006 | 9.604 | 9.699 | 9.115 | 9.441 | 164,941 | -0.15(-1.60%) |
May 16, 2006 | 9.720 | 9.720 | 9.557 | 9.595 | 110,559 | +0.03(+0.26%) |
May 15, 2006 | 9.400 | 9.661 | 9.400 | 9.569 | 96,859 | +0.12(+1.23%) |
May 12, 2006 | 9.776 | 9.833 | 9.212 | 9.454 | 143,278 | -0.20(-2.08%) |
May 11, 2006 | 9.855 | 9.864 | 9.645 | 9.654 | 116,693 | -0.19(-1.94%) |
May 10, 2006 | 9.826 | 9.851 | 9.682 | 9.845 | 54,691 | +0.02(+0.19%) |
May 09, 2006 | 9.717 | 9.883 | 9.717 | 9.826 | 68,439 | -0.06(-0.57%) |
May 08, 2006 | 9.695 | 9.883 | 9.689 | 9.883 | 167,328 | +0.10(+1.02%) |
May 05, 2006 | 9.698 | 9.783 | 9.576 | 9.783 | 116,403 | +0.05(+0.55%) |
May 04, 2006 | 9.651 | 9.742 | 9.604 | 9.729 | 50,015 | +0.09(+0.98%) |
May 03, 2006 | 9.544 | 9.651 | 9.544 | 9.635 | 42,040 | +0.00(+0.00%) |
May 02, 2006 | 9.682 | 9.698 | 9.548 | 9.635 | 56,117 | +0.01(+0.10%) |
May 01, 2006 | 9.698 | 9.757 | 9.604 | 9.626 | 58,565 | -0.07(-0.74%) |
Apr 28, 2006 | 9.679 | 9.764 | 9.557 | 9.698 | 34,786 | +0.08(+0.81%) |
Apr 27, 2006 | 9.563 | 9.739 | 9.435 | 9.620 | 102,000 | -0.13(-1.29%) |
Apr 26, 2006 | 9.804 | 9.814 | 9.745 | 9.745 | 66,202 | -0.07(-0.67%) |
Apr 25, 2006 | 9.839 | 9.864 | 9.726 | 9.811 | 77,168 | +0.01(+0.10%) |
Apr 24, 2006 | 9.898 | 9.898 | 9.717 | 9.801 | 80,104 | -0.04(-0.38%) |
Apr 21, 2006 | 9.773 | 9.898 | 9.767 | 9.839 | 71,117 | -0.06(-0.60%) |
Apr 20, 2006 | 9.776 | 9.898 | 9.776 | 9.898 | 92,011 | +0.06(+0.61%) |
Apr 19, 2006 | 9.754 | 9.870 | 9.732 | 9.839 | 103,861 | +0.03(+0.26%) |
Apr 18, 2006 | 9.673 | 9.877 | 9.673 | 9.814 | 156,050 | +0.10(+1.06%) |
Apr 17, 2006 | 9.532 | 9.761 | 9.532 | 9.710 | 61,951 | +0.14(+1.44%) |
Apr 13, 2006 | 9.676 | 9.676 | 9.529 | 9.573 | 75,064 | +0.00(+0.00%) |
Apr 12, 2006 | 9.585 | 9.684 | 9.573 | 9.573 | 83,509 | -0.01(-0.13%) |
Apr 11, 2006 | 9.651 | 9.776 | 9.573 | 9.585 | 158,558 | -0.14(-1.48%) |
Apr 10, 2006 | 9.679 | 9.795 | 9.635 | 9.729 | 76,523 | +0.00(+0.00%) |
Apr 07, 2006 | 9.776 | 9.848 | 9.667 | 9.729 | 68,114 | -0.05(-0.51%) |
Apr 06, 2006 | 9.663 | 9.873 | 9.657 | 9.779 | 69,355 | +0.03(+0.32%) |
Apr 05, 2006 | 9.811 | 9.811 | 9.541 | 9.748 | 136,020 | -0.13(-1.27%) |
Apr 04, 2006 | 9.651 | 9.873 | 9.557 | 9.873 | 178,335 | +0.16(+1.65%) |
Apr 03, 2006 | 9.873 | 9.873 | 9.582 | 9.714 | 35,820 | -0.06(-0.64%) |
Mar 31, 2006 | 9.745 | 9.908 | 9.670 | 9.776 | 119,885 | +0.05(+0.48%) |
Mar 30, 2006 | 9.739 | 9.855 | 9.675 | 9.729 | 88,389 | -0.11(-1.15%) |
Mar 29, 2006 | 9.804 | 9.908 | 9.761 | 9.842 | 118,716 | -0.02(-0.19%) |
Mar 28, 2006 | 9.786 | 9.917 | 9.786 | 9.861 | 129,912 | +0.05(+0.54%) |
Mar 27, 2006 | 9.842 | 9.920 | 9.613 | 9.808 | 107,917 | -0.03(-0.35%) |
Mar 24, 2006 | 9.870 | 9.999 | 9.842 | 9.842 | 173,002 | -0.03(-0.29%) |
Mar 23, 2006 | 9.939 | 10.10 | 9.870 | 9.870 | 231,057 | -0.14(-1.41%) |
Mar 22, 2006 | 9.830 | 10.01 | 9.830 | 10.01 | 266,801 | +0.14(+1.43%) |
Mar 21, 2006 | 9.714 | 9.964 | 9.714 | 9.870 | 358,997 | +0.01(+0.10%) |
Mar 20, 2006 | 10.07 | 10.15 | 9.720 | 9.861 | 247,212 | -0.03(-0.32%) |
Mar 17, 2006 | 9.682 | 10.34 | 9.626 | 9.892 | 539,244 | +0.39(+4.05%) |
Mar 16, 2006 | 9.710 | 9.710 | 9.271 | 9.507 | 620,517 | +0.33(+3.58%) |
Mar 15, 2006 | 9.159 | 9.231 | 9.087 | 9.178 | 112,362 | -0.10(-1.05%) |
Mar 14, 2006 | 9.272 | 9.300 | 9.234 | 9.275 | 160,166 | -0.03(-0.34%) |
Mar 13, 2006 | 9.121 | 9.306 | 9.121 | 9.306 | 435,473 | +0.10(+1.10%) |
Mar 10, 2006 | 9.125 | 9.244 | 9.118 | 9.205 | 82,019 | +0.02(+0.27%) |
Mar 09, 2006 | 9.150 | 9.247 | 8.993 | 9.181 | 96,172 | +0.06(+0.61%) |
Mar 08, 2006 | 8.993 | 9.128 | 8.971 | 9.125 | 106,816 | +0.09(+0.98%) |
Mar 07, 2006 | 9.150 | 9.175 | 8.977 | 9.037 | 268,451 | -0.21(-2.25%) |
Mar 06, 2006 | 9.190 | 9.253 | 9.144 | 9.245 | 121,538 | -0.07(-0.73%) |
Mar 03, 2006 | 9.306 | 9.319 | 9.125 | 9.312 | 153,142 | +0.01(+0.07%) |
Mar 02, 2006 | 9.178 | 9.356 | 9.178 | 9.306 | 116,747 | +0.03(+0.34%) |