Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.222 | 9.335 | 9.112 | 9.291 | 1,174,577 | +0.15(+1.64%) |
May 30, 2006 | 9.396 | 9.461 | 9.137 | 9.141 | 836,303 | -0.34(-3.59%) |
May 26, 2006 | 9.509 | 9.558 | 9.424 | 9.481 | 510,868 | +0.02(+0.26%) |
May 25, 2006 | 9.517 | 9.590 | 9.359 | 9.457 | 684,943 | -0.00(-0.04%) |
May 24, 2006 | 9.274 | 9.554 | 9.258 | 9.461 | 1,150,626 | +0.15(+1.61%) |
May 23, 2006 | 9.688 | 9.688 | 9.291 | 9.311 | 805,932 | -0.30(-3.12%) |
May 22, 2006 | 9.436 | 9.647 | 9.315 | 9.611 | 1,301,986 | +0.10(+1.02%) |
May 19, 2006 | 9.501 | 9.554 | 9.359 | 9.513 | 804,698 | +0.02(+0.17%) |
May 18, 2006 | 9.517 | 9.643 | 9.436 | 9.497 | 937,538 | -0.04(-0.42%) |
May 17, 2006 | 9.509 | 9.558 | 9.364 | 9.538 | 1,754,088 | -0.02(-0.21%) |
May 16, 2006 | 9.542 | 9.594 | 9.505 | 9.558 | 592,350 | +0.04(+0.43%) |
May 15, 2006 | 9.388 | 9.598 | 9.343 | 9.517 | 768,154 | +0.03(+0.30%) |
May 12, 2006 | 9.477 | 9.517 | 9.380 | 9.489 | 1,026,675 | -0.09(-0.97%) |
May 11, 2006 | 9.797 | 9.858 | 9.558 | 9.582 | 918,279 | -0.21(-2.19%) |
May 10, 2006 | 9.862 | 9.914 | 9.688 | 9.797 | 947,909 | -0.09(-0.94%) |
May 09, 2006 | 9.902 | 9.918 | 9.833 | 9.890 | 589,634 | -0.03(-0.29%) |
May 08, 2006 | 9.833 | 9.955 | 9.764 | 9.918 | 462,719 | +0.08(+0.78%) |
May 05, 2006 | 9.922 | 9.955 | 9.805 | 9.841 | 755,808 | -0.06(-0.57%) |
May 04, 2006 | 9.882 | 9.922 | 9.854 | 9.898 | 535,560 | +0.02(+0.21%) |
May 03, 2006 | 9.943 | 9.991 | 9.821 | 9.878 | 1,076,552 | -0.06(-0.65%) |
May 02, 2006 | 9.955 | 9.967 | 9.854 | 9.943 | 1,228,405 | +0.00(+0.04%) |
May 01, 2006 | 10.12 | 10.19 | 9.918 | 9.939 | 1,254,578 | -0.12(-1.21%) |
Apr 28, 2006 | 10.10 | 10.12 | 9.963 | 10.06 | 792,599 | -0.07(-0.68%) |
Apr 27, 2006 | 10.06 | 10.16 | 9.955 | 10.13 | 1,236,553 | +0.05(+0.48%) |
Apr 26, 2006 | 9.922 | 10.20 | 9.922 | 10.08 | 2,640,762 | +0.20(+2.01%) |
Apr 25, 2006 | 9.918 | 9.939 | 9.805 | 9.882 | 1,300,751 | -0.02(-0.20%) |
Apr 24, 2006 | 10.01 | 10.04 | 9.821 | 9.902 | 1,677,051 | -0.22(-2.20%) |
Apr 21, 2006 | 10.08 | 10.20 | 10.01 | 10.12 | 1,740,261 | +0.21(+2.08%) |
Apr 20, 2006 | 9.631 | 9.943 | 9.542 | 9.918 | 2,372,612 | +0.23(+2.43%) |
Apr 19, 2006 | 9.679 | 9.801 | 9.388 | 9.683 | 5,416,835 | +1.29(+15.34%) |
Apr 18, 2006 | 8.294 | 8.432 | 8.302 | 8.396 | 1,048,650 | +0.11(+1.27%) |
Apr 17, 2006 | 8.319 | 8.379 | 8.225 | 8.290 | 662,721 | -0.04(-0.53%) |
Apr 13, 2006 | 8.278 | 8.383 | 8.217 | 8.335 | 869,143 | +0.06(+0.68%) |
Apr 12, 2006 | 8.286 | 8.311 | 8.205 | 8.278 | 572,844 | -0.00(-0.05%) |
Apr 11, 2006 | 8.400 | 8.481 | 8.254 | 8.282 | 853,587 | -0.11(-1.35%) |
Apr 10, 2006 | 8.521 | 8.521 | 8.347 | 8.396 | 976,057 | -0.14(-1.66%) |
Apr 07, 2006 | 8.748 | 8.869 | 8.505 | 8.537 | 880,995 | -0.18(-2.04%) |
Apr 06, 2006 | 8.716 | 8.797 | 8.707 | 8.716 | 651,610 | -0.01(-0.14%) |
Apr 05, 2006 | 8.687 | 8.780 | 8.675 | 8.728 | 1,480,259 | +0.04(+0.51%) |
Apr 04, 2006 | 8.740 | 8.764 | 8.659 | 8.683 | 1,290,381 | -0.11(-1.29%) |
Apr 03, 2006 | 8.971 | 8.991 | 8.788 | 8.797 | 855,562 | -0.17(-1.85%) |
Mar 31, 2006 | 8.711 | 8.979 | 8.671 | 8.963 | 1,044,700 | +0.29(+3.31%) |
Mar 30, 2006 | 8.724 | 8.837 | 8.630 | 8.675 | 966,180 | -0.09(-0.97%) |
Mar 29, 2006 | 8.898 | 8.898 | 8.683 | 8.760 | 842,476 | +0.06(+0.75%) |
Mar 28, 2006 | 8.699 | 8.788 | 8.610 | 8.695 | 1,308,159 | +0.02(+0.28%) |
Mar 27, 2006 | 8.817 | 8.841 | 8.618 | 8.671 | 1,211,615 | -0.16(-1.79%) |
Mar 24, 2006 | 8.890 | 8.918 | 8.752 | 8.829 | 1,273,343 | -0.06(-0.64%) |
Mar 23, 2006 | 9.193 | 9.226 | 8.861 | 8.886 | 2,296,068 | -0.32(-3.43%) |
Mar 22, 2006 | 9.315 | 9.319 | 9.019 | 9.202 | 598,523 | +0.09(+0.93%) |
Mar 21, 2006 | 9.092 | 9.258 | 9.031 | 9.116 | 781,981 | -0.02(-0.22%) |
Mar 20, 2006 | 9.068 | 9.169 | 9.003 | 9.137 | 412,596 | +0.07(+0.80%) |
Mar 17, 2006 | 8.959 | 9.092 | 8.910 | 9.064 | 1,361,739 | +0.11(+1.22%) |
Mar 16, 2006 | 8.926 | 9.023 | 8.857 | 8.954 | 688,400 | +0.06(+0.73%) |
Mar 15, 2006 | 8.841 | 8.963 | 8.797 | 8.890 | 672,845 | +0.05(+0.55%) |
Mar 14, 2006 | 8.890 | 8.942 | 8.792 | 8.841 | 1,122,972 | -0.08(-0.91%) |
Mar 13, 2006 | 9.031 | 9.084 | 8.910 | 8.922 | 1,212,355 | -0.10(-1.08%) |
Mar 10, 2006 | 8.963 | 9.031 | 8.906 | 9.019 | 513,831 | +0.09(+0.95%) |
Mar 09, 2006 | 8.991 | 9.031 | 8.910 | 8.934 | 634,326 | -0.06(-0.63%) |
Mar 08, 2006 | 8.837 | 9.007 | 8.809 | 8.991 | 1,349,640 | +0.15(+1.74%) |
Mar 07, 2006 | 8.873 | 8.873 | 8.732 | 8.837 | 758,524 | -0.05(-0.59%) |
Mar 06, 2006 | 8.562 | 8.959 | 8.562 | 8.890 | 799,512 | -0.06(-0.63%) |
Mar 03, 2006 | 8.869 | 8.954 | 8.869 | 8.946 | 841,488 | +0.05(+0.59%) |
Mar 02, 2006 | 8.946 | 8.963 | 8.869 | 8.894 | 779,265 | -0.04(-0.45%) |