Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.220 | 9.328 | 9.147 | 9.173 | 135,625 | +0.06(+0.66%) |
May 30, 2006 | 9.285 | 9.341 | 9.027 | 9.113 | 148,885 | -0.20(-2.17%) |
May 26, 2006 | 9.276 | 9.315 | 9.234 | 9.315 | 64,672 | +0.08(+0.88%) |
May 25, 2006 | 9.027 | 9.233 | 8.988 | 9.233 | 171,218 | +0.21(+2.38%) |
May 24, 2006 | 9.049 | 9.220 | 8.920 | 9.018 | 150,048 | -0.10(-1.08%) |
May 23, 2006 | 9.113 | 9.332 | 9.113 | 9.117 | 154,468 | +0.04(+0.47%) |
May 22, 2006 | 9.328 | 9.328 | 8.868 | 9.074 | 180,756 | -0.28(-3.03%) |
May 19, 2006 | 9.556 | 9.556 | 9.328 | 9.358 | 105,383 | -0.22(-2.29%) |
May 18, 2006 | 9.418 | 9.586 | 9.371 | 9.577 | 130,042 | +0.21(+2.25%) |
May 17, 2006 | 9.500 | 9.556 | 9.324 | 9.367 | 179,360 | -0.15(-1.63%) |
May 16, 2006 | 9.642 | 9.642 | 9.457 | 9.521 | 93,053 | -0.04(-0.45%) |
May 15, 2006 | 9.732 | 9.741 | 9.500 | 9.564 | 98,404 | -0.18(-1.81%) |
May 12, 2006 | 9.771 | 9.839 | 9.672 | 9.741 | 110,035 | -0.07(-0.74%) |
May 11, 2006 | 9.908 | 9.913 | 9.736 | 9.814 | 108,407 | -0.07(-0.74%) |
May 10, 2006 | 9.861 | 9.887 | 9.762 | 9.887 | 148,187 | +0.13(+1.37%) |
May 09, 2006 | 9.689 | 9.779 | 9.680 | 9.754 | 119,806 | -0.02(-0.22%) |
May 08, 2006 | 9.719 | 9.775 | 9.672 | 9.775 | 100,265 | +0.03(+0.31%) |
May 05, 2006 | 9.723 | 9.857 | 9.698 | 9.745 | 89,331 | +0.02(+0.22%) |
May 04, 2006 | 9.788 | 9.822 | 9.676 | 9.723 | 94,449 | +0.00(+0.00%) |
May 03, 2006 | 9.676 | 9.732 | 9.590 | 9.723 | 128,646 | +0.07(+0.71%) |
May 02, 2006 | 9.715 | 9.715 | 9.569 | 9.655 | 89,098 | -0.02(-0.18%) |
May 01, 2006 | 9.646 | 9.779 | 9.646 | 9.672 | 109,105 | +0.03(+0.31%) |
Apr 28, 2006 | 9.629 | 9.642 | 9.461 | 9.642 | 171,451 | +0.17(+1.77%) |
Apr 27, 2006 | 9.650 | 9.650 | 9.414 | 9.474 | 242,637 | -0.19(-2.00%) |
Apr 26, 2006 | 9.676 | 9.711 | 9.500 | 9.668 | 124,226 | +0.02(+0.18%) |
Apr 25, 2006 | 9.779 | 9.779 | 9.543 | 9.650 | 166,798 | -0.17(-1.75%) |
Apr 24, 2006 | 9.659 | 9.822 | 9.586 | 9.822 | 141,906 | +0.21(+2.15%) |
Apr 21, 2006 | 9.672 | 9.736 | 9.478 | 9.616 | 188,200 | -0.07(-0.75%) |
Apr 20, 2006 | 9.607 | 9.698 | 9.461 | 9.689 | 111,664 | +0.13(+1.39%) |
Apr 19, 2006 | 9.504 | 9.577 | 9.435 | 9.556 | 105,615 | -0.06(-0.58%) |
Apr 18, 2006 | 9.672 | 9.711 | 9.543 | 9.612 | 184,711 | +0.03(+0.36%) |
Apr 17, 2006 | 9.603 | 9.612 | 9.453 | 9.577 | 167,961 | +0.06(+0.63%) |
Apr 13, 2006 | 9.668 | 9.659 | 9.457 | 9.517 | 121,434 | -0.15(-1.56%) |
Apr 12, 2006 | 9.801 | 9.913 | 9.607 | 9.668 | 105,848 | -0.23(-2.34%) |
Apr 11, 2006 | 9.805 | 9.968 | 9.754 | 9.900 | 126,785 | +0.04(+0.44%) |
Apr 10, 2006 | 10.18 | 10.18 | 9.844 | 9.857 | 158,423 | -0.22(-2.22%) |
Apr 07, 2006 | 10.10 | 10.11 | 9.999 | 10.08 | 137,951 | +0.02(+0.17%) |
Apr 06, 2006 | 10.12 | 10.12 | 9.981 | 10.06 | 154,236 | -0.03(-0.30%) |
Apr 05, 2006 | 10.00 | 10.14 | 9.960 | 10.09 | 252,174 | +0.14(+1.43%) |
Apr 04, 2006 | 9.844 | 10.02 | 9.827 | 9.951 | 272,181 | +0.13(+1.31%) |
Apr 03, 2006 | 9.758 | 9.822 | 9.723 | 9.822 | 183,315 | +0.13(+1.33%) |
Mar 31, 2006 | 9.629 | 9.732 | 9.543 | 9.693 | 151,444 | +0.09(+0.89%) |
Mar 30, 2006 | 9.328 | 9.607 | 9.315 | 9.607 | 371,748 | +0.40(+4.34%) |
Mar 29, 2006 | 9.156 | 9.229 | 9.156 | 9.208 | 81,421 | +0.07(+0.75%) |
Mar 28, 2006 | 9.285 | 9.345 | 9.139 | 9.139 | 159,819 | -0.17(-1.80%) |
Mar 27, 2006 | 9.319 | 9.358 | 9.203 | 9.306 | 121,434 | +0.00(+0.00%) |
Mar 24, 2006 | 9.285 | 9.371 | 9.246 | 9.306 | 96,775 | +0.01(+0.14%) |
Mar 23, 2006 | 9.272 | 9.423 | 9.255 | 9.294 | 147,257 | -0.01(-0.14%) |
Mar 22, 2006 | 9.306 | 9.328 | 9.212 | 9.306 | 109,105 | +0.02(+0.19%) |
Mar 21, 2006 | 9.401 | 9.448 | 9.263 | 9.289 | 163,308 | -0.12(-1.32%) |
Mar 20, 2006 | 9.461 | 9.517 | 9.392 | 9.414 | 119,806 | -0.09(-0.90%) |
Mar 17, 2006 | 9.504 | 9.539 | 9.466 | 9.500 | 80,258 | -0.03(-0.36%) |
Mar 16, 2006 | 9.478 | 9.534 | 9.478 | 9.534 | 75,605 | +0.10(+1.05%) |
Mar 15, 2006 | 9.500 | 9.517 | 9.380 | 9.435 | 106,313 | -0.02(-0.23%) |
Mar 14, 2006 | 9.564 | 9.569 | 9.388 | 9.457 | 92,122 | -0.09(-0.95%) |
Mar 13, 2006 | 9.543 | 9.590 | 9.461 | 9.547 | 131,438 | -0.12(-1.24%) |
Mar 10, 2006 | 9.594 | 9.732 | 9.530 | 9.668 | 100,730 | +0.12(+1.22%) |
Mar 09, 2006 | 9.607 | 9.715 | 9.526 | 9.551 | 93,984 | -0.04(-0.40%) |
Mar 08, 2006 | 9.633 | 9.702 | 9.569 | 9.590 | 103,987 | -0.08(-0.84%) |
Mar 07, 2006 | 9.676 | 9.702 | 9.633 | 9.672 | 70,022 | -0.02(-0.22%) |
Mar 06, 2006 | 9.715 | 9.784 | 9.693 | 9.693 | 87,237 | -0.04(-0.44%) |
Mar 03, 2006 | 9.741 | 9.745 | 9.680 | 9.736 | 83,050 | -0.01(-0.09%) |
Mar 02, 2006 | 9.745 | 9.788 | 9.706 | 9.745 | 96,775 | -0.01(-0.09%) |