Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.821 | 8.870 | 8.821 | 8.866 | 151,240 | +0.05(+0.51%) |
May 30, 2006 | 8.906 | 8.911 | 8.812 | 8.821 | 121,480 | -0.13(-1.41%) |
May 26, 2006 | 8.920 | 8.956 | 8.911 | 8.947 | 167,008 | +0.06(+0.66%) |
May 25, 2006 | 8.852 | 8.888 | 8.816 | 8.888 | 131,474 | +0.09(+0.97%) |
May 24, 2006 | 8.771 | 8.839 | 8.726 | 8.803 | 328,908 | -0.01(-0.15%) |
May 23, 2006 | 8.884 | 8.929 | 8.812 | 8.816 | 258,063 | -0.05(-0.61%) |
May 22, 2006 | 8.852 | 8.888 | 8.812 | 8.870 | 254,509 | -0.00(-0.05%) |
May 19, 2006 | 8.870 | 8.902 | 8.848 | 8.875 | 202,319 | +0.02(+0.20%) |
May 18, 2006 | 8.915 | 8.952 | 8.852 | 8.857 | 193,880 | -0.04(-0.41%) |
May 17, 2006 | 8.970 | 9.001 | 8.884 | 8.893 | 243,405 | -0.15(-1.69%) |
May 16, 2006 | 9.055 | 9.069 | 9.033 | 9.046 | 124,145 | +0.01(+0.10%) |
May 15, 2006 | 9.010 | 9.046 | 9.010 | 9.037 | 225,860 | -0.01(-0.15%) |
May 12, 2006 | 9.141 | 9.141 | 9.024 | 9.051 | 296,706 | -0.12(-1.33%) |
May 11, 2006 | 9.285 | 9.307 | 9.141 | 9.172 | 258,063 | -0.13(-1.36%) |
May 10, 2006 | 9.276 | 9.312 | 9.231 | 9.298 | 189,216 | +0.01(+0.15%) |
May 09, 2006 | 9.267 | 9.307 | 9.267 | 9.285 | 212,535 | -0.00(-0.05%) |
May 08, 2006 | 9.298 | 9.307 | 9.280 | 9.289 | 227,193 | -0.01(-0.15%) |
May 05, 2006 | 9.276 | 9.321 | 9.253 | 9.303 | 163,232 | +0.07(+0.78%) |
May 04, 2006 | 9.190 | 9.289 | 9.190 | 9.231 | 1,241,902 | +0.01(+0.10%) |
May 03, 2006 | 9.271 | 9.280 | 9.213 | 9.222 | 213,202 | -0.08(-0.87%) |
May 02, 2006 | 9.253 | 9.303 | 9.253 | 9.303 | 182,332 | +0.08(+0.83%) |
May 01, 2006 | 9.262 | 9.303 | 9.226 | 9.226 | 110,598 | -0.03(-0.29%) |
Apr 28, 2006 | 9.217 | 9.294 | 9.217 | 9.253 | 189,216 | -0.02(-0.19%) |
Apr 27, 2006 | 9.163 | 9.325 | 9.163 | 9.271 | 260,728 | +0.02(+0.24%) |
Apr 26, 2006 | 9.213 | 9.285 | 9.213 | 9.249 | 182,110 | +0.05(+0.49%) |
Apr 25, 2006 | 9.231 | 9.244 | 9.190 | 9.204 | 154,349 | -0.02(-0.20%) |
Apr 24, 2006 | 9.235 | 9.253 | 9.222 | 9.222 | 168,784 | -0.02(-0.24%) |
Apr 21, 2006 | 9.267 | 9.289 | 9.213 | 9.244 | 180,111 | +0.01(+0.15%) |
Apr 20, 2006 | 9.226 | 9.298 | 9.226 | 9.231 | 245,848 | -0.01(-0.09%) |
Apr 19, 2006 | 9.235 | 9.249 | 9.208 | 9.239 | 234,744 | -0.02(-0.20%) |
Apr 18, 2006 | 9.087 | 9.321 | 9.087 | 9.258 | 220,530 | +0.17(+1.83%) |
Apr 17, 2006 | 9.127 | 9.154 | 9.064 | 9.091 | 238,741 | -0.03(-0.35%) |
Apr 13, 2006 | 9.145 | 9.172 | 9.114 | 9.123 | 106,601 | -0.02(-0.25%) |
Apr 12, 2006 | 9.114 | 9.168 | 9.114 | 9.145 | 136,582 | +0.03(+0.35%) |
Apr 11, 2006 | 9.181 | 9.235 | 9.105 | 9.114 | 165,897 | -0.09(-0.98%) |
Apr 10, 2006 | 9.222 | 9.294 | 9.172 | 9.204 | 240,074 | -0.03(-0.29%) |
Apr 07, 2006 | 9.271 | 9.276 | 9.172 | 9.231 | 225,638 | -0.05(-0.49%) |
Apr 06, 2006 | 9.253 | 9.312 | 9.240 | 9.276 | 160,789 | +0.00(+0.00%) |
Apr 05, 2006 | 9.226 | 9.357 | 9.226 | 9.276 | 684,245 | +0.05(+0.59%) |
Apr 04, 2006 | 9.177 | 9.222 | 9.136 | 9.222 | 153,461 | +0.05(+0.49%) |
Apr 03, 2006 | 9.100 | 9.186 | 9.100 | 9.177 | 214,978 | +0.06(+0.69%) |
Mar 31, 2006 | 9.132 | 9.159 | 9.105 | 9.114 | 101,270 | -0.02(-0.20%) |
Mar 30, 2006 | 9.123 | 9.181 | 9.096 | 9.132 | 184,775 | -0.01(-0.15%) |
Mar 29, 2006 | 9.078 | 9.159 | 9.078 | 9.145 | 167,674 | +0.05(+0.59%) |
Mar 28, 2006 | 9.127 | 9.159 | 9.087 | 9.091 | 157,014 | -0.04(-0.44%) |
Mar 27, 2006 | 9.127 | 9.163 | 9.123 | 9.132 | 156,348 | -0.00(-0.05%) |
Mar 24, 2006 | 9.150 | 9.159 | 9.123 | 9.136 | 120,814 | -0.00(-0.05%) |
Mar 23, 2006 | 9.132 | 9.168 | 9.132 | 9.141 | 196,989 | -0.01(-0.10%) |
Mar 22, 2006 | 9.096 | 9.154 | 9.069 | 9.150 | 282,492 | +0.04(+0.44%) |
Mar 21, 2006 | 9.145 | 9.181 | 9.109 | 9.109 | 305,145 | -0.02(-0.25%) |
Mar 20, 2006 | 9.159 | 9.199 | 9.132 | 9.132 | 236,298 | -0.01(-0.15%) |
Mar 17, 2006 | 9.154 | 9.186 | 9.141 | 9.145 | 159,013 | -0.04(-0.44%) |
Mar 16, 2006 | 9.096 | 9.204 | 9.096 | 9.186 | 260,284 | +0.08(+0.84%) |
Mar 15, 2006 | 9.078 | 9.109 | 9.073 | 9.109 | 292,042 | +0.04(+0.45%) |
Mar 14, 2006 | 8.974 | 9.087 | 8.974 | 9.069 | 291,820 | +0.08(+0.85%) |
Mar 13, 2006 | 8.965 | 9.006 | 8.965 | 8.992 | 118,149 | -0.01(-0.10%) |
Mar 10, 2006 | 8.961 | 9.015 | 8.961 | 9.001 | 324,911 | +0.05(+0.55%) |
Mar 09, 2006 | 8.974 | 9.024 | 8.952 | 8.952 | 101,048 | -0.03(-0.30%) |
Mar 08, 2006 | 8.943 | 8.997 | 8.924 | 8.979 | 165,453 | +0.02(+0.20%) |
Mar 07, 2006 | 8.952 | 8.983 | 8.943 | 8.961 | 149,463 | -0.00(-0.05%) |
Mar 06, 2006 | 9.028 | 9.028 | 8.965 | 8.965 | 103,936 | -0.08(-0.85%) |
Mar 03, 2006 | 8.983 | 9.060 | 8.983 | 9.042 | 205,429 | +0.04(+0.40%) |
Mar 02, 2006 | 8.956 | 9.010 | 8.956 | 9.006 | 224,084 | +0.03(+0.35%) |