Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.822 | 8.869 | 8.550 | 8.848 | 118,973 | +0.08(+0.88%) |
May 30, 2006 | 9.227 | 9.257 | 8.751 | 8.771 | 59,722 | -0.56(-6.03%) |
May 26, 2006 | 9.338 | 9.361 | 9.292 | 9.334 | 26,891 | +0.03(+0.29%) |
May 25, 2006 | 9.083 | 9.308 | 9.063 | 9.308 | 43,757 | +0.34(+3.81%) |
May 24, 2006 | 8.647 | 9.050 | 8.647 | 8.966 | 86,867 | +0.24(+2.81%) |
May 23, 2006 | 8.899 | 9.039 | 8.718 | 8.721 | 38,577 | -0.12(-1.33%) |
May 22, 2006 | 8.661 | 8.942 | 8.661 | 8.838 | 44,714 | +0.06(+0.69%) |
May 19, 2006 | 8.389 | 8.785 | 8.386 | 8.778 | 55,930 | +0.32(+3.80%) |
May 18, 2006 | 8.507 | 8.647 | 8.456 | 8.456 | 37,109 | -0.07(-0.79%) |
May 17, 2006 | 8.694 | 8.785 | 8.503 | 8.523 | 61,605 | -0.19(-2.19%) |
May 16, 2006 | 8.553 | 8.838 | 8.517 | 8.714 | 69,675 | +0.18(+2.08%) |
May 15, 2006 | 8.755 | 8.798 | 8.379 | 8.537 | 93,362 | -0.20(-2.26%) |
May 12, 2006 | 8.976 | 9.029 | 8.724 | 8.734 | 72,292 | -0.27(-3.05%) |
May 11, 2006 | 9.505 | 9.579 | 8.969 | 9.009 | 72,888 | -0.51(-5.32%) |
May 10, 2006 | 9.485 | 9.693 | 9.468 | 9.515 | 83,623 | +0.03(+0.28%) |
May 09, 2006 | 9.489 | 9.592 | 9.428 | 9.489 | 39,132 | -0.05(-0.56%) |
May 08, 2006 | 9.391 | 9.703 | 9.391 | 9.542 | 161,182 | +0.07(+0.78%) |
May 05, 2006 | 9.448 | 9.502 | 9.448 | 9.468 | 37,402 | +0.07(+0.71%) |
May 04, 2006 | 9.472 | 9.502 | 9.401 | 9.401 | 69,395 | -0.02(-0.18%) |
May 03, 2006 | 9.475 | 9.509 | 9.388 | 9.418 | 85,109 | +0.01(+0.07%) |
May 02, 2006 | 9.344 | 9.445 | 9.291 | 9.412 | 37,420 | +0.03(+0.36%) |
May 01, 2006 | 9.646 | 9.646 | 9.284 | 9.378 | 145,103 | -0.20(-2.10%) |
Apr 28, 2006 | 9.542 | 9.633 | 9.485 | 9.579 | 33,714 | -0.05(-0.56%) |
Apr 27, 2006 | 9.552 | 9.683 | 9.519 | 9.633 | 71,785 | -0.03(-0.35%) |
Apr 26, 2006 | 9.586 | 9.716 | 9.525 | 9.666 | 52,907 | +0.03(+0.31%) |
Apr 25, 2006 | 9.770 | 9.770 | 9.428 | 9.636 | 112,018 | -0.24(-2.48%) |
Apr 24, 2006 | 9.958 | 9.958 | 9.817 | 9.881 | 106,648 | -0.07(-0.71%) |
Apr 21, 2006 | 10.13 | 10.13 | 9.770 | 9.951 | 57,660 | -0.06(-0.57%) |
Apr 20, 2006 | 10.05 | 10.12 | 9.874 | 10.01 | 101,725 | -0.09(-0.90%) |
Apr 19, 2006 | 9.978 | 10.10 | 9.948 | 10.10 | 59,785 | +0.07(+0.74%) |
Apr 18, 2006 | 9.747 | 10.02 | 9.603 | 10.02 | 65,612 | +0.37(+3.85%) |
Apr 17, 2006 | 9.532 | 9.703 | 9.472 | 9.653 | 40,794 | +0.06(+0.66%) |
Apr 13, 2006 | 9.636 | 9.763 | 9.552 | 9.589 | 23,084 | -0.05(-0.49%) |
Apr 12, 2006 | 9.381 | 9.817 | 9.311 | 9.636 | 65,352 | +0.24(+2.61%) |
Apr 11, 2006 | 9.817 | 9.817 | 9.324 | 9.391 | 33,532 | -0.35(-3.58%) |
Apr 10, 2006 | 9.710 | 10.06 | 9.706 | 9.740 | 73,452 | -0.04(-0.45%) |
Apr 07, 2006 | 10.18 | 10.18 | 9.780 | 9.784 | 57,678 | -0.39(-3.82%) |
Apr 06, 2006 | 10.01 | 10.17 | 9.941 | 10.17 | 37,682 | +0.08(+0.83%) |
Apr 05, 2006 | 9.874 | 10.16 | 9.874 | 10.09 | 96,053 | +0.15(+1.55%) |
Apr 04, 2006 | 9.767 | 10.02 | 9.730 | 9.934 | 43,712 | +0.14(+1.40%) |
Apr 03, 2006 | 9.971 | 9.975 | 9.727 | 9.797 | 33,965 | -0.18(-1.78%) |
Mar 31, 2006 | 9.720 | 9.975 | 9.706 | 9.975 | 132,862 | +0.27(+2.76%) |
Mar 30, 2006 | 9.686 | 9.716 | 9.653 | 9.706 | 16,913 | -0.01(-0.14%) |
Mar 29, 2006 | 9.596 | 9.720 | 9.586 | 9.720 | 107,185 | +0.20(+2.08%) |
Mar 28, 2006 | 9.663 | 9.720 | 9.492 | 9.522 | 32,082 | -0.19(-1.93%) |
Mar 27, 2006 | 9.613 | 9.720 | 9.613 | 9.710 | 28,350 | -0.01(-0.10%) |
Mar 24, 2006 | 9.609 | 9.720 | 9.609 | 9.720 | 57,553 | +0.02(+0.21%) |
Mar 23, 2006 | 9.646 | 9.710 | 9.603 | 9.700 | 31,924 | +0.02(+0.17%) |
Mar 22, 2006 | 9.412 | 9.720 | 9.412 | 9.683 | 42,068 | +0.22(+2.37%) |
Mar 21, 2006 | 9.599 | 9.636 | 9.452 | 9.458 | 65,024 | -0.23(-2.42%) |
Mar 20, 2006 | 9.656 | 9.720 | 9.539 | 9.693 | 44,458 | +0.00(+0.00%) |
Mar 17, 2006 | 9.673 | 9.720 | 9.552 | 9.693 | 281,513 | +0.07(+0.70%) |
Mar 16, 2006 | 9.686 | 9.703 | 9.576 | 9.626 | 40,311 | +0.00(+0.00%) |
Mar 15, 2006 | 9.609 | 9.690 | 9.422 | 9.626 | 41,254 | +0.10(+1.06%) |
Mar 14, 2006 | 9.351 | 9.589 | 9.311 | 9.525 | 58,144 | +0.08(+0.85%) |
Mar 13, 2006 | 9.475 | 9.529 | 9.398 | 9.445 | 42,895 | +0.03(+0.28%) |
Mar 10, 2006 | 9.378 | 9.495 | 9.338 | 9.418 | 24,143 | +0.03(+0.29%) |
Mar 09, 2006 | 9.448 | 9.532 | 9.355 | 9.391 | 60,474 | -0.03(-0.32%) |
Mar 08, 2006 | 9.311 | 9.552 | 9.304 | 9.422 | 56,034 | +0.10(+1.04%) |
Mar 07, 2006 | 9.405 | 9.485 | 9.324 | 9.324 | 37,793 | -0.14(-1.52%) |
Mar 06, 2006 | 9.569 | 9.579 | 9.468 | 9.468 | 31,626 | -0.08(-0.81%) |
Mar 03, 2006 | 9.604 | 9.686 | 9.546 | 9.546 | 57,257 | -0.11(-1.15%) |
Mar 02, 2006 | 9.720 | 9.720 | 9.626 | 9.656 | 54,790 | -0.06(-0.66%) |