Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.928 | 9.143 | 8.778 | 9.085 | 159,279 | +0.38(+4.39%) |
May 30, 2006 | 8.936 | 8.936 | 8.646 | 8.704 | 82,599 | -0.28(-3.14%) |
May 26, 2006 | 8.903 | 9.193 | 8.787 | 8.986 | 50,023 | +0.17(+1.88%) |
May 25, 2006 | 8.754 | 8.878 | 8.596 | 8.820 | 92,898 | +0.19(+2.21%) |
May 24, 2006 | 8.629 | 8.803 | 8.413 | 8.629 | 150,467 | -0.02(-0.29%) |
May 23, 2006 | 9.401 | 9.401 | 8.397 | 8.654 | 259,508 | -0.70(-7.45%) |
May 22, 2006 | 8.538 | 9.409 | 8.339 | 9.351 | 657,619 | +0.76(+8.78%) |
May 19, 2006 | 8.314 | 8.654 | 8.297 | 8.596 | 246,215 | +0.33(+4.02%) |
May 18, 2006 | 8.546 | 8.546 | 8.206 | 8.264 | 229,536 | -0.27(-3.21%) |
May 17, 2006 | 8.380 | 8.563 | 8.322 | 8.538 | 75,095 | +0.11(+1.28%) |
May 16, 2006 | 8.488 | 8.662 | 8.397 | 8.430 | 127,528 | -0.04(-0.49%) |
May 15, 2006 | 8.563 | 8.986 | 8.430 | 8.471 | 136,622 | -0.16(-1.83%) |
May 12, 2006 | 8.737 | 8.836 | 8.546 | 8.629 | 109,330 | -0.17(-1.89%) |
May 11, 2006 | 8.919 | 9.110 | 8.745 | 8.795 | 125,956 | -0.13(-1.49%) |
May 10, 2006 | 9.011 | 9.011 | 8.886 | 8.928 | 140,154 | -0.13(-1.47%) |
May 09, 2006 | 8.961 | 9.102 | 8.928 | 9.060 | 40,294 | +0.10(+1.11%) |
May 08, 2006 | 8.919 | 9.177 | 8.895 | 8.961 | 128,209 | +0.02(+0.19%) |
May 05, 2006 | 9.019 | 9.127 | 8.720 | 8.944 | 228,659 | +0.00(+0.00%) |
May 04, 2006 | 8.795 | 9.127 | 8.778 | 8.944 | 208,730 | +0.09(+1.03%) |
May 03, 2006 | 8.754 | 9.077 | 8.372 | 8.853 | 143,803 | +0.16(+1.81%) |
May 02, 2006 | 8.828 | 8.936 | 8.654 | 8.695 | 324,446 | -0.16(-1.78%) |
May 01, 2006 | 9.334 | 9.356 | 8.845 | 8.853 | 204,482 | -0.41(-4.39%) |
Apr 28, 2006 | 9.309 | 9.334 | 8.919 | 9.260 | 217,424 | -0.12(-1.33%) |
Apr 27, 2006 | 9.077 | 9.409 | 9.036 | 9.384 | 281,816 | +0.24(+2.59%) |
Apr 26, 2006 | 8.895 | 9.450 | 8.895 | 9.148 | 252,644 | +0.11(+1.24%) |
Apr 25, 2006 | 8.762 | 9.102 | 8.704 | 9.036 | 137,724 | +0.26(+2.93%) |
Apr 24, 2006 | 8.919 | 9.044 | 8.778 | 8.778 | 90,527 | -0.18(-2.04%) |
Apr 21, 2006 | 9.160 | 9.318 | 8.886 | 8.961 | 115,269 | -0.22(-2.35%) |
Apr 20, 2006 | 9.210 | 9.376 | 8.978 | 9.177 | 145,311 | -0.04(-0.45%) |
Apr 19, 2006 | 9.143 | 9.235 | 9.069 | 9.218 | 109,015 | +0.07(+0.82%) |
Apr 18, 2006 | 9.119 | 9.260 | 9.044 | 9.143 | 345,260 | -0.08(-0.90%) |
Apr 17, 2006 | 9.027 | 9.376 | 8.936 | 9.226 | 284,192 | +0.17(+1.92%) |
Apr 13, 2006 | 8.671 | 9.102 | 8.513 | 9.052 | 859,023 | -0.08(-0.91%) |
Apr 12, 2006 | 9.285 | 9.309 | 9.085 | 9.135 | 347,401 | -0.15(-1.61%) |
Apr 11, 2006 | 9.741 | 9.890 | 9.260 | 9.285 | 338,496 | -0.51(-5.17%) |
Apr 10, 2006 | 9.782 | 9.865 | 9.683 | 9.791 | 135,321 | -0.02(-0.25%) |
Apr 07, 2006 | 10.16 | 10.29 | 9.791 | 9.816 | 157,786 | -0.33(-3.27%) |
Apr 06, 2006 | 10.29 | 10.29 | 10.11 | 10.15 | 79,622 | -0.18(-1.77%) |
Apr 05, 2006 | 10.44 | 10.44 | 10.15 | 10.33 | 184,871 | -0.02(-0.16%) |
Apr 04, 2006 | 10.03 | 10.40 | 9.940 | 10.35 | 188,605 | +0.37(+3.66%) |
Apr 03, 2006 | 9.973 | 10.18 | 9.832 | 9.981 | 147,475 | +0.00(+0.00%) |
Mar 31, 2006 | 10.14 | 10.14 | 9.832 | 9.981 | 60,736 | -0.11(-1.07%) |
Mar 30, 2006 | 10.06 | 10.16 | 9.981 | 10.09 | 62,499 | +0.01(+0.08%) |
Mar 29, 2006 | 10.21 | 10.21 | 9.981 | 10.08 | 95,711 | -0.12(-1.14%) |
Mar 28, 2006 | 10.33 | 10.39 | 10.11 | 10.20 | 156,832 | -0.09(-0.89%) |
Mar 27, 2006 | 10.23 | 10.33 | 10.02 | 10.29 | 33,124 | +0.04(+0.40%) |
Mar 24, 2006 | 10.23 | 10.26 | 10.08 | 10.25 | 133,792 | +0.08(+0.82%) |
Mar 23, 2006 | 10.08 | 10.20 | 9.973 | 10.16 | 103,770 | +0.04(+0.41%) |
Mar 22, 2006 | 10.11 | 10.16 | 9.766 | 10.12 | 114,979 | +0.04(+0.41%) |
Mar 21, 2006 | 10.14 | 10.23 | 9.990 | 10.08 | 96,739 | -0.10(-0.98%) |
Mar 20, 2006 | 9.857 | 10.25 | 9.857 | 10.18 | 84,993 | +0.32(+3.28%) |
Mar 17, 2006 | 9.973 | 9.973 | 9.666 | 9.857 | 525,303 | -0.04(-0.42%) |
Mar 16, 2006 | 10.01 | 10.02 | 9.857 | 9.899 | 56,239 | -0.03(-0.33%) |
Mar 15, 2006 | 9.998 | 10.11 | 9.749 | 9.932 | 230,228 | -0.02(-0.17%) |
Mar 14, 2006 | 9.948 | 10.16 | 9.782 | 9.948 | 731,963 | -0.04(-0.42%) |
Mar 13, 2006 | 10.01 | 10.10 | 9.932 | 9.990 | 890,617 | -0.01(-0.08%) |
Mar 10, 2006 | 9.981 | 10.01 | 9.724 | 9.998 | 227,586 | -0.01(-0.08%) |
Mar 09, 2006 | 10.43 | 10.50 | 9.981 | 10.01 | 808,843 | -0.44(-4.21%) |
Mar 08, 2006 | 10.37 | 10.50 | 9.940 | 10.45 | 134,605 | +0.07(+0.64%) |
Mar 07, 2006 | 10.74 | 10.75 | 10.37 | 10.38 | 748,894 | -0.45(-4.14%) |
Mar 06, 2006 | 10.79 | 11.06 | 10.72 | 10.83 | 68,552 | +0.12(+1.16%) |
Mar 03, 2006 | 11.01 | 11.05 | 10.60 | 10.70 | 152,169 | -0.37(-3.30%) |
Mar 02, 2006 | 11.35 | 11.39 | 10.89 | 11.07 | 168,786 | -0.28(-2.49%) |