Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.998 | 9.167 | 8.914 | 9.167 | 384,763 | +0.23(+2.57%) |
May 30, 2006 | 9.022 | 9.058 | 8.883 | 8.938 | 403,156 | -0.11(-1.27%) |
May 26, 2006 | 9.113 | 9.197 | 8.968 | 9.052 | 448,061 | -0.03(-0.33%) |
May 25, 2006 | 9.022 | 9.113 | 8.853 | 9.082 | 416,081 | +0.16(+1.83%) |
May 24, 2006 | 8.901 | 9.113 | 8.799 | 8.920 | 392,882 | -0.04(-0.40%) |
May 23, 2006 | 9.022 | 9.119 | 8.907 | 8.956 | 208,123 | +0.02(+0.20%) |
May 22, 2006 | 8.992 | 9.082 | 8.835 | 8.938 | 267,610 | -0.05(-0.54%) |
May 19, 2006 | 8.998 | 9.173 | 8.871 | 8.986 | 457,175 | -0.01(-0.07%) |
May 18, 2006 | 9.203 | 9.239 | 8.938 | 8.992 | 527,930 | -0.06(-0.67%) |
May 17, 2006 | 9.209 | 9.209 | 8.938 | 9.052 | 418,400 | -0.16(-1.70%) |
May 16, 2006 | 9.149 | 9.245 | 9.143 | 9.209 | 198,512 | +0.02(+0.26%) |
May 15, 2006 | 8.920 | 9.239 | 8.862 | 9.185 | 333,892 | +0.21(+2.28%) |
May 12, 2006 | 9.113 | 9.113 | 8.720 | 8.980 | 306,054 | -0.13(-1.46%) |
May 11, 2006 | 9.336 | 9.354 | 8.956 | 9.113 | 347,148 | -0.19(-2.01%) |
May 10, 2006 | 9.197 | 9.360 | 9.052 | 9.300 | 222,870 | +0.10(+1.05%) |
May 09, 2006 | 9.360 | 9.372 | 8.950 | 9.203 | 372,335 | -0.15(-1.61%) |
May 08, 2006 | 9.445 | 9.445 | 9.197 | 9.354 | 733,403 | -0.23(-2.39%) |
May 05, 2006 | 9.402 | 9.698 | 9.300 | 9.583 | 183,267 | +0.27(+2.85%) |
May 04, 2006 | 9.420 | 9.469 | 9.239 | 9.318 | 95,776 | -0.06(-0.64%) |
May 03, 2006 | 9.342 | 9.481 | 9.270 | 9.378 | 212,265 | -0.02(-0.26%) |
May 02, 2006 | 9.306 | 9.402 | 9.179 | 9.402 | 174,651 | +0.13(+1.43%) |
May 01, 2006 | 9.565 | 9.638 | 9.258 | 9.270 | 375,980 | -0.22(-2.29%) |
Apr 28, 2006 | 9.559 | 9.789 | 9.390 | 9.487 | 138,693 | -0.11(-1.13%) |
Apr 27, 2006 | 9.656 | 9.801 | 9.463 | 9.595 | 244,246 | -0.14(-1.43%) |
Apr 26, 2006 | 9.601 | 9.746 | 9.577 | 9.734 | 261,645 | +0.19(+2.02%) |
Apr 25, 2006 | 9.620 | 9.620 | 9.457 | 9.541 | 165,537 | -0.05(-0.57%) |
Apr 24, 2006 | 9.529 | 9.620 | 9.354 | 9.595 | 244,578 | +0.08(+0.89%) |
Apr 21, 2006 | 9.746 | 9.746 | 9.354 | 9.511 | 515,337 | -0.14(-1.50%) |
Apr 20, 2006 | 9.601 | 9.656 | 9.595 | 9.656 | 203,318 | +0.01(+0.06%) |
Apr 19, 2006 | 9.547 | 9.674 | 9.505 | 9.650 | 804,821 | +0.08(+0.82%) |
Apr 18, 2006 | 9.439 | 9.614 | 9.426 | 9.571 | 894,632 | +0.14(+1.47%) |
Apr 17, 2006 | 9.499 | 9.511 | 9.354 | 9.433 | 251,869 | -0.08(-0.89%) |
Apr 13, 2006 | 9.553 | 9.620 | 9.475 | 9.517 | 182,936 | -0.04(-0.38%) |
Apr 12, 2006 | 9.674 | 9.777 | 9.505 | 9.553 | 208,454 | -0.16(-1.62%) |
Apr 11, 2006 | 9.843 | 9.879 | 9.636 | 9.710 | 227,676 | -0.13(-1.35%) |
Apr 10, 2006 | 9.939 | 9.939 | 9.680 | 9.843 | 155,761 | -0.10(-1.03%) |
Apr 07, 2006 | 10.16 | 10.17 | 9.885 | 9.945 | 186,250 | -0.16(-1.61%) |
Apr 06, 2006 | 10.19 | 10.22 | 10.07 | 10.11 | 490,813 | -0.10(-0.95%) |
Apr 05, 2006 | 10.20 | 10.26 | 10.10 | 10.21 | 234,635 | +0.07(+0.65%) |
Apr 04, 2006 | 10.22 | 10.29 | 10.08 | 10.14 | 388,408 | -0.66(-6.14%) |
Apr 03, 2006 | 10.38 | 10.80 | 10.10 | 10.80 | 284,512 | +0.43(+4.13%) |
Mar 31, 2006 | 10.28 | 10.37 | 10.01 | 10.37 | 480,705 | +0.13(+1.30%) |
Mar 30, 2006 | 10.39 | 10.39 | 10.07 | 10.24 | 129,911 | -0.14(-1.34%) |
Mar 29, 2006 | 10.10 | 10.38 | 10.08 | 10.38 | 249,549 | +0.27(+2.69%) |
Mar 28, 2006 | 10.09 | 10.13 | 9.988 | 10.11 | 437,622 | +0.04(+0.42%) |
Mar 27, 2006 | 10.13 | 10.20 | 9.976 | 10.07 | 495,121 | -0.06(-0.60%) |
Mar 24, 2006 | 10.36 | 10.36 | 9.964 | 10.13 | 545,495 | -0.22(-2.10%) |
Mar 23, 2006 | 10.27 | 10.35 | 10.16 | 10.34 | 934,401 | +0.08(+0.76%) |
Mar 22, 2006 | 9.958 | 10.28 | 9.885 | 10.27 | 434,639 | +0.21(+2.04%) |
Mar 21, 2006 | 10.05 | 10.17 | 9.897 | 10.06 | 332,235 | +0.01(+0.12%) |
Mar 20, 2006 | 10.17 | 10.17 | 9.909 | 10.05 | 437,125 | -0.14(-1.42%) |
Mar 17, 2006 | 10.10 | 10.26 | 9.982 | 10.19 | 1,503,426 | +0.14(+1.44%) |
Mar 16, 2006 | 9.764 | 10.10 | 9.764 | 10.05 | 637,295 | +0.34(+3.48%) |
Mar 15, 2006 | 9.469 | 9.795 | 9.396 | 9.710 | 538,204 | +0.21(+2.22%) |
Mar 14, 2006 | 9.420 | 9.517 | 9.203 | 9.499 | 313,842 | +0.03(+0.32%) |
Mar 13, 2006 | 9.626 | 9.686 | 9.378 | 9.469 | 381,117 | -0.08(-0.88%) |
Mar 10, 2006 | 9.439 | 9.553 | 9.354 | 9.553 | 493,464 | +0.16(+1.74%) |
Mar 09, 2006 | 9.227 | 9.414 | 9.143 | 9.390 | 268,439 | +0.13(+1.37%) |
Mar 08, 2006 | 9.185 | 9.276 | 9.028 | 9.264 | 236,624 | +0.08(+0.85%) |
Mar 07, 2006 | 9.161 | 9.276 | 9.113 | 9.185 | 543,838 | +0.04(+0.40%) |
Mar 06, 2006 | 9.076 | 9.167 | 8.944 | 9.149 | 265,622 | +0.07(+0.80%) |
Mar 03, 2006 | 9.173 | 9.179 | 8.992 | 9.076 | 298,431 | -0.14(-1.57%) |
Mar 02, 2006 | 9.282 | 9.318 | 9.076 | 9.221 | 196,689 | -0.08(-0.91%) |