Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.332 | 9.543 | 9.332 | 9.498 | 281,012 | +0.20(+2.19%) |
May 30, 2006 | 9.453 | 9.453 | 9.217 | 9.295 | 372,458 | -0.18(-1.91%) |
May 26, 2006 | 9.557 | 9.557 | 9.319 | 9.476 | 189,900 | +0.00(+0.03%) |
May 25, 2006 | 9.274 | 9.473 | 9.274 | 9.473 | 402,162 | +0.26(+2.81%) |
May 24, 2006 | 8.966 | 9.220 | 8.935 | 9.214 | 513,632 | +0.25(+2.84%) |
May 23, 2006 | 9.071 | 9.322 | 8.847 | 8.959 | 699,862 | -0.07(-0.83%) |
May 22, 2006 | 9.280 | 9.280 | 8.869 | 9.034 | 577,711 | -0.31(-3.27%) |
May 19, 2006 | 9.085 | 9.371 | 8.966 | 9.339 | 534,658 | +0.17(+1.88%) |
May 18, 2006 | 9.106 | 9.363 | 9.095 | 9.167 | 420,518 | +0.09(+1.02%) |
May 17, 2006 | 9.032 | 9.104 | 8.895 | 9.074 | 239,962 | +0.01(+0.08%) |
May 16, 2006 | 9.236 | 9.269 | 9.041 | 9.067 | 260,654 | -0.14(-1.55%) |
May 15, 2006 | 9.393 | 9.393 | 9.016 | 9.209 | 464,572 | -0.26(-2.74%) |
May 12, 2006 | 9.651 | 9.651 | 9.363 | 9.468 | 369,121 | -0.22(-2.27%) |
May 11, 2006 | 9.835 | 9.859 | 9.648 | 9.689 | 252,310 | -0.12(-1.27%) |
May 10, 2006 | 9.858 | 9.903 | 9.778 | 9.813 | 123,151 | -0.07(-0.74%) |
May 09, 2006 | 9.844 | 9.993 | 9.783 | 9.886 | 126,489 | +0.04(+0.40%) |
May 08, 2006 | 9.888 | 9.888 | 9.804 | 9.847 | 219,270 | -0.06(-0.63%) |
May 05, 2006 | 9.918 | 9.996 | 9.860 | 9.910 | 101,458 | +0.02(+0.17%) |
May 04, 2006 | 9.940 | 9.940 | 9.777 | 9.894 | 97,453 | -0.05(-0.47%) |
May 03, 2006 | 9.984 | 10.05 | 9.846 | 9.940 | 177,885 | -0.06(-0.58%) |
May 02, 2006 | 9.774 | 10.03 | 9.663 | 9.999 | 381,803 | +0.22(+2.28%) |
May 01, 2006 | 9.730 | 9.822 | 9.588 | 9.775 | 224,276 | +0.07(+0.73%) |
Apr 28, 2006 | 9.708 | 9.831 | 9.600 | 9.705 | 193,571 | -0.04(-0.42%) |
Apr 27, 2006 | 9.798 | 9.888 | 9.597 | 9.745 | 202,249 | -0.19(-1.96%) |
Apr 26, 2006 | 9.805 | 10.14 | 9.805 | 9.940 | 177,218 | +0.17(+1.76%) |
Apr 25, 2006 | 9.879 | 9.937 | 9.710 | 9.768 | 212,595 | -0.07(-0.75%) |
Apr 24, 2006 | 9.967 | 10.01 | 9.738 | 9.841 | 197,576 | -0.12(-1.23%) |
Apr 21, 2006 | 10.19 | 10.19 | 9.838 | 9.964 | 219,937 | +0.01(+0.12%) |
Apr 20, 2006 | 10.12 | 10.12 | 9.831 | 9.952 | 179,220 | -0.21(-2.02%) |
Apr 19, 2006 | 9.994 | 10.16 | 9.900 | 10.16 | 170,877 | +0.20(+2.02%) |
Apr 18, 2006 | 9.843 | 10.02 | 9.799 | 9.957 | 363,447 | +0.15(+1.54%) |
Apr 17, 2006 | 9.910 | 9.942 | 9.732 | 9.805 | 265,994 | -0.08(-0.77%) |
Apr 13, 2006 | 9.972 | 9.942 | 9.820 | 9.882 | 126,155 | -0.09(-0.90%) |
Apr 12, 2006 | 9.888 | 10.02 | 9.888 | 9.972 | 153,188 | +0.10(+1.03%) |
Apr 11, 2006 | 9.892 | 9.985 | 9.858 | 9.870 | 304,708 | +0.00(+0.00%) |
Apr 10, 2006 | 9.850 | 9.979 | 9.742 | 9.870 | 229,282 | -0.03(-0.32%) |
Apr 07, 2006 | 10.06 | 10.10 | 9.850 | 9.901 | 336,748 | -0.15(-1.52%) |
Apr 06, 2006 | 10.11 | 10.12 | 9.985 | 10.05 | 200,246 | -0.06(-0.55%) |
Apr 05, 2006 | 10.05 | 10.17 | 10.01 | 10.11 | 299,368 | +0.02(+0.19%) |
Apr 04, 2006 | 10.11 | 10.19 | 10.05 | 10.09 | 212,261 | -0.07(-0.72%) |
Apr 03, 2006 | 10.27 | 10.28 | 10.07 | 10.16 | 266,661 | -0.09(-0.85%) |
Mar 31, 2006 | 10.40 | 10.40 | 10.13 | 10.25 | 192,236 | -0.11(-1.10%) |
Mar 30, 2006 | 10.48 | 10.48 | 10.17 | 10.36 | 377,131 | -0.04(-0.40%) |
Mar 29, 2006 | 10.04 | 10.43 | 10.01 | 10.41 | 445,882 | +0.37(+3.66%) |
Mar 28, 2006 | 10.20 | 10.25 | 9.912 | 10.04 | 400,493 | -0.22(-2.16%) |
Mar 27, 2006 | 10.26 | 10.32 | 10.22 | 10.26 | 159,863 | -0.04(-0.41%) |
Mar 24, 2006 | 10.10 | 10.48 | 10.10 | 10.30 | 347,094 | +0.17(+1.70%) |
Mar 23, 2006 | 10.27 | 10.27 | 10.07 | 10.13 | 204,585 | -0.15(-1.49%) |
Mar 22, 2006 | 10.13 | 10.31 | 10.12 | 10.28 | 342,755 | +0.17(+1.67%) |
Mar 21, 2006 | 10.19 | 10.31 | 10.10 | 10.11 | 430,530 | -0.07(-0.68%) |
Mar 20, 2006 | 10.13 | 10.18 | 9.982 | 10.18 | 823,347 | +0.06(+0.62%) |
Mar 17, 2006 | 9.907 | 10.13 | 9.835 | 10.12 | 818,341 | +0.25(+2.50%) |
Mar 16, 2006 | 9.810 | 9.873 | 9.736 | 9.873 | 655,140 | +0.10(+1.03%) |
Mar 15, 2006 | 9.500 | 9.772 | 9.467 | 9.772 | 224,610 | +0.27(+2.81%) |
Mar 14, 2006 | 9.410 | 9.548 | 9.289 | 9.506 | 294,029 | +0.02(+0.24%) |
Mar 13, 2006 | 9.386 | 9.626 | 9.386 | 9.483 | 260,654 | +0.12(+1.33%) |
Mar 10, 2006 | 9.130 | 9.461 | 9.130 | 9.359 | 438,874 | +0.21(+2.28%) |
Mar 09, 2006 | 9.130 | 9.218 | 9.044 | 9.151 | 310,382 | +0.00(+0.00%) |
Mar 08, 2006 | 9.116 | 9.229 | 9.022 | 9.151 | 178,887 | -0.04(-0.44%) |
Mar 07, 2006 | 9.032 | 9.232 | 8.989 | 9.191 | 283,682 | +0.04(+0.41%) |
Mar 06, 2006 | 9.392 | 9.392 | 9.034 | 9.154 | 358,107 | -0.17(-1.78%) |
Mar 03, 2006 | 9.256 | 9.407 | 9.185 | 9.320 | 415,178 | +0.08(+0.86%) |
Mar 02, 2006 | 9.363 | 9.411 | 9.124 | 9.241 | 1,096,684 | +0.52(+6.02%) |