Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.595 | 9.846 | 9.528 | 9.846 | 1,174,011 | +0.30(+3.10%) |
May 30, 2006 | 9.528 | 9.618 | 9.385 | 9.550 | 307,330 | -0.04(-0.47%) |
May 26, 2006 | 9.416 | 9.640 | 9.380 | 9.595 | 366,655 | +0.18(+1.90%) |
May 25, 2006 | 9.237 | 9.438 | 9.237 | 9.416 | 370,224 | +0.25(+2.69%) |
May 24, 2006 | 9.129 | 9.730 | 9.075 | 9.169 | 572,286 | +0.04(+0.44%) |
May 23, 2006 | 9.483 | 9.483 | 9.129 | 9.129 | 398,771 | -0.28(-2.96%) |
May 22, 2006 | 9.331 | 9.568 | 9.223 | 9.407 | 341,899 | +0.05(+0.58%) |
May 19, 2006 | 9.259 | 9.550 | 9.044 | 9.353 | 311,121 | -0.01(-0.14%) |
May 18, 2006 | 9.290 | 9.533 | 9.237 | 9.367 | 224,587 | +0.13(+1.41%) |
May 17, 2006 | 9.286 | 9.308 | 9.147 | 9.237 | 177,752 | -0.14(-1.48%) |
May 16, 2006 | 9.237 | 9.492 | 9.237 | 9.376 | 88,764 | +0.13(+1.36%) |
May 15, 2006 | 9.098 | 9.335 | 9.008 | 9.250 | 189,572 | +0.06(+0.68%) |
May 12, 2006 | 9.237 | 9.263 | 8.959 | 9.187 | 187,788 | -0.08(-0.82%) |
May 11, 2006 | 9.528 | 9.573 | 9.237 | 9.263 | 246,444 | -0.28(-2.96%) |
May 10, 2006 | 9.802 | 9.819 | 9.528 | 9.546 | 110,844 | -0.26(-2.61%) |
May 09, 2006 | 9.757 | 9.860 | 9.707 | 9.802 | 84,304 | +0.02(+0.23%) |
May 08, 2006 | 9.869 | 9.954 | 9.707 | 9.779 | 149,650 | -0.11(-1.13%) |
May 05, 2006 | 9.891 | 10.09 | 9.873 | 9.891 | 133,369 | +0.09(+0.91%) |
May 04, 2006 | 9.568 | 9.851 | 9.528 | 9.802 | 180,874 | +0.25(+2.58%) |
May 03, 2006 | 9.537 | 9.618 | 9.470 | 9.555 | 130,916 | -0.02(-0.23%) |
May 02, 2006 | 9.613 | 9.640 | 9.416 | 9.577 | 272,761 | -0.03(-0.28%) |
May 01, 2006 | 9.882 | 9.961 | 9.595 | 9.604 | 196,486 | -0.23(-2.37%) |
Apr 28, 2006 | 9.555 | 10.09 | 9.353 | 9.837 | 174,183 | +0.06(+0.60%) |
Apr 27, 2006 | 9.712 | 9.976 | 9.577 | 9.779 | 145,190 | +0.05(+0.51%) |
Apr 26, 2006 | 9.734 | 9.819 | 9.649 | 9.730 | 205,853 | +0.02(+0.18%) |
Apr 25, 2006 | 9.797 | 9.819 | 9.416 | 9.712 | 383,828 | -0.12(-1.23%) |
Apr 24, 2006 | 9.905 | 9.954 | 9.819 | 9.833 | 174,183 | -0.06(-0.59%) |
Apr 21, 2006 | 10.12 | 10.12 | 9.864 | 9.891 | 191,579 | -0.13(-1.34%) |
Apr 20, 2006 | 10.03 | 10.11 | 9.896 | 10.03 | 131,362 | -0.06(-0.62%) |
Apr 19, 2006 | 9.949 | 10.12 | 9.909 | 10.09 | 230,386 | +0.13(+1.35%) |
Apr 18, 2006 | 9.842 | 9.954 | 9.788 | 9.954 | 169,500 | +0.11(+1.14%) |
Apr 17, 2006 | 9.824 | 9.927 | 9.797 | 9.842 | 136,715 | +0.02(+0.18%) |
Apr 13, 2006 | 9.851 | 9.932 | 9.748 | 9.824 | 117,981 | -0.03(-0.27%) |
Apr 12, 2006 | 9.752 | 9.900 | 9.716 | 9.851 | 98,800 | +0.06(+0.64%) |
Apr 11, 2006 | 9.972 | 9.972 | 9.734 | 9.788 | 129,578 | -0.16(-1.58%) |
Apr 10, 2006 | 9.972 | 10.11 | 9.882 | 9.945 | 83,857 | -0.07(-0.72%) |
Apr 07, 2006 | 10.18 | 10.30 | 9.958 | 10.02 | 194,925 | -0.18(-1.80%) |
Apr 06, 2006 | 10.38 | 10.40 | 10.18 | 10.20 | 258,487 | -0.16(-1.56%) |
Apr 05, 2006 | 10.18 | 10.39 | 10.12 | 10.36 | 167,269 | +0.18(+1.81%) |
Apr 04, 2006 | 10.06 | 10.19 | 10.02 | 10.18 | 183,327 | -0.04(-0.35%) |
Apr 03, 2006 | 10.47 | 10.51 | 10.19 | 10.21 | 294,395 | -0.22(-2.06%) |
Mar 31, 2006 | 10.32 | 10.45 | 10.18 | 10.43 | 220,350 | +0.16(+1.53%) |
Mar 30, 2006 | 10.40 | 10.44 | 10.24 | 10.27 | 197,824 | -0.15(-1.42%) |
Mar 29, 2006 | 10.22 | 10.54 | 10.18 | 10.42 | 192,248 | +0.23(+2.24%) |
Mar 28, 2006 | 10.27 | 10.29 | 9.999 | 10.19 | 254,696 | -0.05(-0.53%) |
Mar 27, 2006 | 10.27 | 10.29 | 10.17 | 10.25 | 189,349 | -0.02(-0.22%) |
Mar 24, 2006 | 10.19 | 10.28 | 10.09 | 10.27 | 82,965 | +0.11(+1.10%) |
Mar 23, 2006 | 10.12 | 10.21 | 10.02 | 10.16 | 102,592 | +0.01(+0.13%) |
Mar 22, 2006 | 9.909 | 10.15 | 9.864 | 10.14 | 147,643 | +0.21(+2.12%) |
Mar 21, 2006 | 10.27 | 10.31 | 9.932 | 9.932 | 179,313 | -0.50(-4.81%) |
Mar 20, 2006 | 10.49 | 10.49 | 10.28 | 10.43 | 174,852 | -0.05(-0.51%) |
Mar 17, 2006 | 10.40 | 10.55 | 10.36 | 10.49 | 630,942 | +0.13(+1.26%) |
Mar 16, 2006 | 10.28 | 10.40 | 10.18 | 10.36 | 202,954 | +0.07(+0.65%) |
Mar 15, 2006 | 10.11 | 10.29 | 10.09 | 10.29 | 168,831 | +0.17(+1.68%) |
Mar 14, 2006 | 10.04 | 10.15 | 9.923 | 10.12 | 115,081 | +0.08(+0.80%) |
Mar 13, 2006 | 10.17 | 10.17 | 10.01 | 10.04 | 128,686 | -0.09(-0.88%) |
Mar 10, 2006 | 9.994 | 10.13 | 9.963 | 10.13 | 150,319 | +0.10(+1.03%) |
Mar 09, 2006 | 10.02 | 10.16 | 9.896 | 10.03 | 208,975 | -0.03(-0.31%) |
Mar 08, 2006 | 9.887 | 10.07 | 9.766 | 10.06 | 202,062 | +0.17(+1.68%) |
Mar 07, 2006 | 10.06 | 10.07 | 9.864 | 9.891 | 119,319 | -0.19(-1.91%) |
Mar 06, 2006 | 9.510 | 10.11 | 9.510 | 10.08 | 161,025 | +0.15(+1.49%) |
Mar 03, 2006 | 10.03 | 10.06 | 9.932 | 9.936 | 221,688 | -0.12(-1.16%) |
Mar 02, 2006 | 10.16 | 10.17 | 9.981 | 10.05 | 225,702 | -0.10(-1.02%) |