Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.675 | 8.899 | 8.675 | 8.808 | 145,763 | +0.14(+1.61%) |
May 30, 2006 | 8.935 | 8.953 | 8.669 | 8.669 | 222,028 | -0.25(-2.85%) |
May 26, 2006 | 8.875 | 8.935 | 8.844 | 8.923 | 77,916 | +0.09(+1.03%) |
May 25, 2006 | 8.735 | 8.935 | 8.675 | 8.832 | 186,206 | +0.16(+1.82%) |
May 24, 2006 | 8.669 | 8.784 | 8.608 | 8.675 | 267,589 | -0.02(-0.21%) |
May 23, 2006 | 8.784 | 8.814 | 8.602 | 8.693 | 236,390 | +0.08(+0.99%) |
May 22, 2006 | 8.753 | 8.856 | 8.602 | 8.608 | 211,133 | -0.21(-2.34%) |
May 19, 2006 | 8.832 | 8.856 | 8.669 | 8.814 | 158,473 | -0.02(-0.21%) |
May 18, 2006 | 8.905 | 9.026 | 8.820 | 8.832 | 479,053 | -0.07(-0.82%) |
May 17, 2006 | 8.893 | 8.905 | 8.796 | 8.905 | 171,019 | +0.01(+0.14%) |
May 16, 2006 | 8.959 | 8.984 | 8.850 | 8.893 | 88,976 | -0.04(-0.41%) |
May 15, 2006 | 8.875 | 8.959 | 8.796 | 8.929 | 148,569 | +0.03(+0.34%) |
May 12, 2006 | 8.966 | 8.972 | 8.844 | 8.899 | 178,448 | -0.08(-0.94%) |
May 11, 2006 | 9.068 | 9.141 | 8.923 | 8.984 | 235,234 | -0.08(-0.94%) |
May 10, 2006 | 9.208 | 9.208 | 9.062 | 9.068 | 138,994 | -0.24(-2.54%) |
May 09, 2006 | 9.359 | 9.377 | 9.287 | 9.305 | 247,450 | -0.07(-0.78%) |
May 08, 2006 | 9.147 | 9.377 | 9.093 | 9.377 | 187,857 | +0.23(+2.52%) |
May 05, 2006 | 9.075 | 9.208 | 9.044 | 9.147 | 257,190 | +0.08(+0.87%) |
May 04, 2006 | 9.014 | 9.075 | 9.008 | 9.068 | 93,928 | +0.06(+0.67%) |
May 03, 2006 | 9.014 | 9.026 | 8.911 | 9.008 | 217,736 | -0.01(-0.07%) |
May 02, 2006 | 8.947 | 9.050 | 8.899 | 9.014 | 414,508 | +0.07(+0.74%) |
May 01, 2006 | 8.966 | 8.996 | 8.929 | 8.947 | 627,292 | +0.01(+0.14%) |
Apr 28, 2006 | 8.941 | 8.996 | 8.863 | 8.935 | 289,545 | -0.01(-0.14%) |
Apr 27, 2006 | 9.002 | 9.026 | 8.893 | 8.947 | 240,517 | -0.05(-0.61%) |
Apr 26, 2006 | 9.056 | 9.062 | 8.929 | 9.002 | 128,925 | -0.05(-0.60%) |
Apr 25, 2006 | 9.105 | 9.153 | 9.026 | 9.056 | 133,217 | -0.01(-0.07%) |
Apr 24, 2006 | 9.105 | 9.117 | 9.026 | 9.062 | 148,734 | -0.04(-0.40%) |
Apr 21, 2006 | 9.178 | 9.178 | 9.038 | 9.099 | 153,851 | +0.01(+0.13%) |
Apr 20, 2006 | 9.232 | 9.232 | 9.032 | 9.087 | 173,661 | -0.12(-1.32%) |
Apr 19, 2006 | 9.147 | 9.299 | 9.111 | 9.208 | 626,467 | +0.06(+0.66%) |
Apr 18, 2006 | 9.032 | 9.147 | 9.014 | 9.147 | 506,291 | +0.18(+1.96%) |
Apr 17, 2006 | 9.087 | 9.087 | 8.935 | 8.972 | 139,655 | -0.10(-1.07%) |
Apr 13, 2006 | 9.056 | 9.099 | 8.996 | 9.068 | 143,286 | +0.01(+0.13%) |
Apr 12, 2006 | 9.068 | 9.105 | 9.020 | 9.056 | 116,709 | -0.02(-0.27%) |
Apr 11, 2006 | 9.081 | 9.107 | 8.996 | 9.081 | 174,981 | +0.03(+0.33%) |
Apr 10, 2006 | 9.117 | 9.171 | 9.032 | 9.050 | 171,845 | -0.04(-0.40%) |
Apr 07, 2006 | 9.178 | 9.262 | 9.032 | 9.087 | 171,680 | -0.07(-0.79%) |
Apr 06, 2006 | 9.462 | 9.462 | 9.153 | 9.159 | 149,889 | -0.31(-3.26%) |
Apr 05, 2006 | 9.208 | 9.480 | 9.153 | 9.468 | 201,394 | +0.26(+2.83%) |
Apr 04, 2006 | 9.347 | 9.365 | 9.147 | 9.208 | 203,540 | -0.12(-1.23%) |
Apr 03, 2006 | 9.571 | 9.571 | 9.214 | 9.323 | 289,215 | -0.27(-2.84%) |
Mar 31, 2006 | 9.608 | 9.632 | 9.432 | 9.596 | 217,901 | +0.02(+0.25%) |
Mar 30, 2006 | 9.692 | 9.692 | 9.541 | 9.571 | 258,840 | -0.12(-1.19%) |
Mar 29, 2006 | 9.880 | 9.880 | 9.553 | 9.686 | 154,347 | +0.11(+1.14%) |
Mar 28, 2006 | 9.553 | 9.608 | 9.371 | 9.577 | 153,686 | +0.02(+0.25%) |
Mar 27, 2006 | 9.626 | 9.626 | 9.480 | 9.553 | 241,177 | -0.06(-0.63%) |
Mar 24, 2006 | 9.650 | 9.650 | 9.535 | 9.614 | 83,694 | -0.04(-0.38%) |
Mar 23, 2006 | 9.486 | 9.650 | 9.450 | 9.650 | 320,909 | +0.13(+1.40%) |
Mar 22, 2006 | 9.420 | 9.529 | 9.383 | 9.517 | 141,471 | +0.10(+1.03%) |
Mar 21, 2006 | 9.668 | 9.668 | 9.420 | 9.420 | 170,854 | -0.27(-2.75%) |
Mar 20, 2006 | 9.662 | 9.686 | 9.602 | 9.686 | 248,440 | +0.02(+0.25%) |
Mar 17, 2006 | 9.632 | 9.662 | 9.596 | 9.662 | 570,506 | +0.12(+1.27%) |
Mar 16, 2006 | 9.450 | 9.541 | 9.420 | 9.541 | 476,082 | +0.09(+0.96%) |
Mar 15, 2006 | 9.299 | 9.450 | 9.244 | 9.450 | 618,378 | +0.19(+2.03%) |
Mar 14, 2006 | 9.232 | 9.268 | 9.062 | 9.262 | 222,688 | +0.02(+0.26%) |
Mar 13, 2006 | 9.299 | 9.341 | 9.202 | 9.238 | 268,580 | -0.06(-0.65%) |
Mar 10, 2006 | 9.178 | 9.299 | 9.147 | 9.299 | 252,402 | +0.12(+1.32%) |
Mar 09, 2006 | 9.081 | 9.220 | 9.056 | 9.178 | 574,798 | +0.09(+1.00%) |
Mar 08, 2006 | 9.075 | 9.117 | 9.008 | 9.087 | 321,570 | +0.04(+0.40%) |
Mar 07, 2006 | 9.208 | 9.214 | 8.990 | 9.050 | 220,047 | -0.19(-2.03%) |
Mar 06, 2006 | 8.699 | 9.341 | 8.699 | 9.238 | 461,390 | -0.04(-0.39%) |
Mar 03, 2006 | 9.262 | 9.299 | 9.117 | 9.274 | 258,840 | -0.02(-0.26%) |
Mar 02, 2006 | 9.268 | 9.299 | 9.238 | 9.299 | 196,936 | +0.02(+0.20%) |