Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.800 | 8.831 | 8.609 | 8.769 | 76,180 | +0.01(+0.12%) |
May 30, 2006 | 8.857 | 8.986 | 8.635 | 8.758 | 74,551 | -0.20(-2.25%) |
May 26, 2006 | 9.207 | 9.259 | 8.934 | 8.960 | 51,074 | -0.01(-0.06%) |
May 25, 2006 | 9.120 | 9.202 | 8.733 | 8.965 | 68,132 | -0.04(-0.40%) |
May 24, 2006 | 8.614 | 9.089 | 8.526 | 9.001 | 52,143 | +0.40(+4.62%) |
May 23, 2006 | 9.109 | 9.151 | 8.604 | 8.604 | 47,923 | -0.40(-4.42%) |
May 22, 2006 | 8.645 | 9.151 | 8.624 | 9.001 | 74,751 | +0.34(+3.87%) |
May 19, 2006 | 8.516 | 8.893 | 8.516 | 8.666 | 62,335 | +0.10(+1.21%) |
May 18, 2006 | 8.733 | 8.758 | 8.521 | 8.562 | 133,430 | -0.09(-1.07%) |
May 17, 2006 | 8.681 | 8.779 | 8.624 | 8.655 | 83,305 | -0.10(-1.18%) |
May 16, 2006 | 8.862 | 8.955 | 8.738 | 8.758 | 82,131 | -0.04(-0.41%) |
May 15, 2006 | 8.939 | 9.063 | 8.660 | 8.795 | 100,456 | -0.14(-1.62%) |
May 12, 2006 | 9.202 | 9.202 | 8.903 | 8.939 | 52,455 | -0.25(-2.70%) |
May 11, 2006 | 9.429 | 9.429 | 9.156 | 9.187 | 78,879 | -0.29(-3.10%) |
May 10, 2006 | 9.595 | 9.595 | 9.342 | 9.481 | 58,942 | -0.15(-1.55%) |
May 09, 2006 | 9.708 | 9.708 | 9.595 | 9.631 | 21,413 | -0.07(-0.74%) |
May 08, 2006 | 9.708 | 9.770 | 9.656 | 9.703 | 31,529 | -0.09(-0.95%) |
May 05, 2006 | 9.755 | 9.801 | 9.615 | 9.796 | 23,583 | +0.14(+1.44%) |
May 04, 2006 | 9.476 | 9.656 | 9.471 | 9.656 | 57,444 | +0.17(+1.74%) |
May 03, 2006 | 9.656 | 9.765 | 9.450 | 9.491 | 32,640 | -0.22(-2.28%) |
May 02, 2006 | 9.471 | 9.713 | 9.471 | 9.713 | 38,505 | +0.20(+2.12%) |
May 01, 2006 | 9.440 | 9.584 | 9.440 | 9.512 | 80,356 | -0.01(-0.05%) |
Apr 28, 2006 | 9.471 | 9.631 | 9.450 | 9.517 | 28,482 | -0.02(-0.16%) |
Apr 27, 2006 | 9.440 | 9.703 | 9.440 | 9.533 | 35,056 | +0.12(+1.26%) |
Apr 26, 2006 | 9.610 | 9.780 | 9.414 | 9.414 | 30,377 | -0.21(-2.15%) |
Apr 25, 2006 | 9.816 | 9.816 | 9.502 | 9.620 | 31,345 | -0.21(-2.15%) |
Apr 24, 2006 | 10.00 | 10.00 | 9.796 | 9.832 | 25,037 | -0.11(-1.09%) |
Apr 21, 2006 | 9.997 | 9.997 | 9.745 | 9.940 | 46,483 | +0.08(+0.78%) |
Apr 20, 2006 | 9.894 | 9.920 | 9.729 | 9.863 | 22,289 | +0.04(+0.37%) |
Apr 19, 2006 | 9.667 | 9.853 | 9.667 | 9.827 | 47,012 | +0.15(+1.55%) |
Apr 18, 2006 | 9.367 | 9.677 | 9.367 | 9.677 | 40,868 | +0.31(+3.31%) |
Apr 17, 2006 | 9.533 | 9.558 | 9.295 | 9.367 | 52,899 | -0.08(-0.87%) |
Apr 13, 2006 | 9.306 | 9.553 | 9.316 | 9.450 | 17,806 | +0.14(+1.55%) |
Apr 12, 2006 | 9.306 | 9.486 | 9.290 | 9.306 | 35,881 | +0.00(+0.00%) |
Apr 11, 2006 | 9.615 | 9.615 | 9.295 | 9.306 | 52,403 | -0.26(-2.75%) |
Apr 10, 2006 | 9.672 | 10.02 | 9.517 | 9.569 | 55,354 | -0.19(-1.90%) |
Apr 07, 2006 | 10.12 | 10.15 | 9.682 | 9.755 | 46,536 | -0.31(-3.08%) |
Apr 06, 2006 | 10.16 | 10.16 | 10.05 | 10.06 | 9,802 | -0.10(-1.02%) |
Apr 05, 2006 | 10.29 | 10.29 | 10.10 | 10.17 | 21,024 | -0.13(-1.25%) |
Apr 04, 2006 | 10.21 | 10.30 | 10.03 | 10.30 | 57,099 | +0.09(+0.86%) |
Apr 03, 2006 | 10.27 | 10.30 | 10.06 | 10.21 | 56,206 | -0.09(-0.85%) |
Mar 31, 2006 | 10.07 | 10.31 | 10.02 | 10.30 | 37,088 | +0.14(+1.42%) |
Mar 30, 2006 | 10.24 | 10.24 | 10.01 | 10.15 | 24,376 | -0.02(-0.20%) |
Mar 29, 2006 | 9.909 | 10.17 | 9.889 | 10.17 | 32,736 | +0.31(+3.14%) |
Mar 28, 2006 | 9.858 | 9.909 | 9.858 | 9.863 | 26,711 | -0.05(-0.52%) |
Mar 27, 2006 | 9.811 | 9.930 | 9.806 | 9.915 | 27,437 | -0.03(-0.26%) |
Mar 24, 2006 | 10.10 | 10.11 | 9.863 | 9.940 | 38,822 | -0.23(-2.23%) |
Mar 23, 2006 | 10.17 | 10.17 | 10.06 | 10.17 | 16,081 | +0.00(+0.00%) |
Mar 22, 2006 | 10.14 | 10.23 | 10.02 | 10.17 | 32,163 | +0.08(+0.82%) |
Mar 21, 2006 | 10.11 | 10.29 | 10.08 | 10.08 | 56,594 | -0.10(-1.01%) |
Mar 20, 2006 | 10.01 | 10.19 | 9.992 | 10.19 | 80,695 | +0.15(+1.49%) |
Mar 17, 2006 | 9.992 | 10.04 | 9.853 | 10.04 | 181,816 | +0.10(+0.99%) |
Mar 16, 2006 | 9.894 | 10.06 | 9.837 | 9.940 | 84,062 | +0.09(+0.89%) |
Mar 15, 2006 | 9.909 | 9.935 | 9.847 | 9.853 | 33,188 | -0.10(-1.04%) |
Mar 14, 2006 | 9.842 | 9.956 | 9.842 | 9.956 | 30,322 | +0.05(+0.52%) |
Mar 13, 2006 | 9.909 | 10.03 | 9.780 | 9.904 | 50,223 | -0.04(-0.42%) |
Mar 10, 2006 | 9.749 | 9.992 | 9.672 | 9.945 | 32,463 | +0.24(+2.45%) |
Mar 09, 2006 | 9.780 | 9.925 | 9.651 | 9.708 | 69,597 | -0.08(-0.84%) |
Mar 08, 2006 | 9.749 | 9.945 | 9.656 | 9.791 | 30,351 | +0.01(+0.05%) |
Mar 07, 2006 | 9.945 | 9.945 | 9.760 | 9.786 | 48,270 | -0.11(-1.06%) |
Mar 06, 2006 | 9.945 | 9.945 | 9.868 | 9.891 | 26,575 | -0.01(-0.14%) |
Mar 03, 2006 | 9.868 | 10.06 | 9.868 | 9.904 | 37,361 | +0.03(+0.31%) |
Mar 02, 2006 | 10.01 | 10.01 | 9.858 | 9.873 | 50,128 | -0.10(-0.98%) |