Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.746 | 9.881 | 9.690 | 9.853 | 97,490 | +0.11(+1.17%) |
May 30, 2006 | 9.673 | 9.742 | 9.500 | 9.739 | 182,289 | +0.08(+0.86%) |
May 26, 2006 | 9.663 | 9.670 | 9.326 | 9.656 | 65,474 | +0.02(+0.18%) |
May 25, 2006 | 9.725 | 9.725 | 9.569 | 9.638 | 64,608 | -0.03(-0.32%) |
May 24, 2006 | 9.389 | 9.725 | 9.292 | 9.670 | 219,208 | +0.28(+2.99%) |
May 23, 2006 | 9.292 | 9.496 | 9.222 | 9.389 | 132,967 | +0.06(+0.67%) |
May 22, 2006 | 9.361 | 9.382 | 9.222 | 9.326 | 175,078 | -0.03(-0.37%) |
May 19, 2006 | 9.430 | 9.496 | 9.361 | 9.361 | 64,608 | -0.10(-1.10%) |
May 18, 2006 | 9.430 | 9.493 | 9.378 | 9.465 | 63,743 | +0.03(+0.37%) |
May 17, 2006 | 9.396 | 9.597 | 9.357 | 9.430 | 175,655 | -0.02(-0.18%) |
May 16, 2006 | 9.361 | 9.659 | 9.361 | 9.448 | 259,012 | +0.17(+1.87%) |
May 15, 2006 | 9.507 | 9.514 | 9.208 | 9.274 | 83,068 | -0.19(-1.98%) |
May 12, 2006 | 9.566 | 9.566 | 9.403 | 9.461 | 91,433 | -0.09(-0.98%) |
May 11, 2006 | 9.354 | 9.735 | 9.354 | 9.555 | 233,341 | +0.21(+2.26%) |
May 10, 2006 | 9.188 | 9.354 | 9.167 | 9.344 | 76,434 | +0.07(+0.75%) |
May 09, 2006 | 9.344 | 9.357 | 9.222 | 9.274 | 57,686 | -0.07(-0.74%) |
May 08, 2006 | 9.326 | 9.361 | 9.274 | 9.344 | 73,261 | -0.00(-0.04%) |
May 05, 2006 | 9.309 | 9.361 | 9.274 | 9.347 | 55,090 | +0.02(+0.22%) |
May 04, 2006 | 9.378 | 9.448 | 9.292 | 9.326 | 101,528 | -0.05(-0.55%) |
May 03, 2006 | 9.285 | 9.448 | 9.188 | 9.378 | 78,453 | -0.07(-0.73%) |
May 02, 2006 | 9.475 | 9.482 | 9.361 | 9.448 | 55,955 | -0.03(-0.29%) |
May 01, 2006 | 9.479 | 9.482 | 9.434 | 9.475 | 58,551 | -0.00(-0.04%) |
Apr 28, 2006 | 9.326 | 9.479 | 9.326 | 9.479 | 37,496 | +0.13(+1.37%) |
Apr 27, 2006 | 9.340 | 9.413 | 9.257 | 9.351 | 63,743 | -0.01(-0.07%) |
Apr 26, 2006 | 9.413 | 9.441 | 9.323 | 9.357 | 23,074 | -0.04(-0.41%) |
Apr 25, 2006 | 9.448 | 9.448 | 9.378 | 9.396 | 117,968 | -0.05(-0.51%) |
Apr 24, 2006 | 9.413 | 9.448 | 9.378 | 9.444 | 64,320 | +0.08(+0.85%) |
Apr 21, 2006 | 9.344 | 9.378 | 9.292 | 9.364 | 89,125 | +0.05(+0.48%) |
Apr 20, 2006 | 9.274 | 9.319 | 9.101 | 9.319 | 199,306 | +0.03(+0.30%) |
Apr 19, 2006 | 9.188 | 9.330 | 9.167 | 9.292 | 102,681 | +0.07(+0.75%) |
Apr 18, 2006 | 9.153 | 9.229 | 9.143 | 9.222 | 64,897 | +0.07(+0.76%) |
Apr 17, 2006 | 9.167 | 9.208 | 9.111 | 9.153 | 116,815 | -0.08(-0.90%) |
Apr 13, 2006 | 9.326 | 9.299 | 9.014 | 9.236 | 180,270 | -0.09(-0.97%) |
Apr 12, 2006 | 9.413 | 9.465 | 9.257 | 9.326 | 190,653 | -0.14(-1.47%) |
Apr 11, 2006 | 9.524 | 9.541 | 9.465 | 9.465 | 115,949 | -0.03(-0.36%) |
Apr 10, 2006 | 9.569 | 9.569 | 9.500 | 9.500 | 85,952 | -0.07(-0.72%) |
Apr 07, 2006 | 9.569 | 9.604 | 9.538 | 9.569 | 130,948 | +0.02(+0.20%) |
Apr 06, 2006 | 9.586 | 9.621 | 9.534 | 9.550 | 38,073 | +0.02(+0.23%) |
Apr 05, 2006 | 9.586 | 9.586 | 9.507 | 9.527 | 17,594 | -0.03(-0.33%) |
Apr 04, 2006 | 9.600 | 9.604 | 9.448 | 9.559 | 38,073 | -0.03(-0.29%) |
Apr 03, 2006 | 9.534 | 9.586 | 9.500 | 9.586 | 56,244 | +0.07(+0.73%) |
Mar 31, 2006 | 9.621 | 9.621 | 9.468 | 9.517 | 43,841 | -0.10(-1.08%) |
Mar 30, 2006 | 9.611 | 9.638 | 9.569 | 9.621 | 35,477 | +0.00(+0.04%) |
Mar 29, 2006 | 9.638 | 9.638 | 9.604 | 9.618 | 23,074 | -0.00(-0.04%) |
Mar 28, 2006 | 9.604 | 9.638 | 9.604 | 9.621 | 144,793 | +0.02(+0.18%) |
Mar 27, 2006 | 9.645 | 9.645 | 9.586 | 9.604 | 87,683 | -0.04(-0.43%) |
Mar 24, 2006 | 9.656 | 9.708 | 9.638 | 9.645 | 68,358 | -0.06(-0.64%) |
Mar 23, 2006 | 9.500 | 9.753 | 9.479 | 9.708 | 48,456 | +0.17(+1.82%) |
Mar 22, 2006 | 9.364 | 9.555 | 9.364 | 9.534 | 60,570 | +0.15(+1.55%) |
Mar 21, 2006 | 9.396 | 9.437 | 9.361 | 9.389 | 67,781 | -0.06(-0.59%) |
Mar 20, 2006 | 9.500 | 9.524 | 9.444 | 9.444 | 120,564 | -0.09(-0.95%) |
Mar 17, 2006 | 9.534 | 9.597 | 9.531 | 9.534 | 41,822 | -0.02(-0.18%) |
Mar 16, 2006 | 9.541 | 9.586 | 9.534 | 9.552 | 77,299 | -0.04(-0.40%) |
Mar 15, 2006 | 9.631 | 9.652 | 9.534 | 9.590 | 65,185 | -0.08(-0.86%) |
Mar 14, 2006 | 9.673 | 9.708 | 9.590 | 9.673 | 137,293 | -0.02(-0.18%) |
Mar 13, 2006 | 9.697 | 9.725 | 9.638 | 9.690 | 114,507 | +0.04(+0.40%) |
Mar 10, 2006 | 9.534 | 9.670 | 9.534 | 9.652 | 191,230 | +0.14(+1.42%) |
Mar 09, 2006 | 9.409 | 9.534 | 9.389 | 9.517 | 54,513 | +0.12(+1.29%) |
Mar 08, 2006 | 9.361 | 9.427 | 9.361 | 9.396 | 78,453 | +0.02(+0.18%) |
Mar 07, 2006 | 9.489 | 9.552 | 9.347 | 9.378 | 270,837 | -0.09(-0.92%) |
Mar 06, 2006 | 9.500 | 9.520 | 9.333 | 9.465 | 65,762 | -0.05(-0.55%) |
Mar 03, 2006 | 9.638 | 9.656 | 9.510 | 9.517 | 51,917 | -0.05(-0.54%) |
Mar 02, 2006 | 9.631 | 9.638 | 9.552 | 9.569 | 82,780 | -0.10(-1.00%) |