Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.324 | 9.535 | 9.324 | 9.491 | 281,243 | +0.20(+2.19%) |
May 30, 2006 | 9.446 | 9.446 | 9.209 | 9.287 | 372,764 | -0.18(-1.91%) |
May 26, 2006 | 9.549 | 9.549 | 9.311 | 9.468 | 190,056 | +0.00(+0.03%) |
May 25, 2006 | 9.266 | 9.465 | 9.266 | 9.465 | 402,492 | +0.26(+2.81%) |
May 24, 2006 | 8.959 | 9.212 | 8.928 | 9.206 | 514,054 | +0.25(+2.84%) |
May 23, 2006 | 9.064 | 9.314 | 8.839 | 8.952 | 700,436 | -0.07(-0.83%) |
May 22, 2006 | 9.272 | 9.272 | 8.862 | 9.026 | 578,185 | -0.31(-3.27%) |
May 19, 2006 | 9.077 | 9.363 | 8.959 | 9.332 | 535,097 | +0.17(+1.88%) |
May 18, 2006 | 9.098 | 9.356 | 9.088 | 9.160 | 420,863 | +0.09(+1.02%) |
May 17, 2006 | 9.025 | 9.097 | 8.887 | 9.067 | 240,159 | +0.01(+0.08%) |
May 16, 2006 | 9.229 | 9.261 | 9.034 | 9.059 | 260,868 | -0.14(-1.55%) |
May 15, 2006 | 9.386 | 9.386 | 9.008 | 9.202 | 464,953 | -0.26(-2.74%) |
May 12, 2006 | 9.643 | 9.643 | 9.356 | 9.461 | 369,424 | -0.22(-2.27%) |
May 11, 2006 | 9.827 | 9.851 | 9.640 | 9.681 | 252,517 | -0.12(-1.27%) |
May 10, 2006 | 9.850 | 9.895 | 9.770 | 9.805 | 123,252 | -0.07(-0.74%) |
May 09, 2006 | 9.836 | 9.984 | 9.775 | 9.878 | 126,592 | +0.04(+0.40%) |
May 08, 2006 | 9.880 | 9.880 | 9.796 | 9.839 | 219,450 | -0.06(-0.63%) |
May 05, 2006 | 9.910 | 9.987 | 9.851 | 9.902 | 101,541 | +0.02(+0.17%) |
May 04, 2006 | 9.932 | 9.932 | 9.769 | 9.886 | 97,533 | -0.05(-0.47%) |
May 03, 2006 | 9.976 | 10.04 | 9.838 | 9.932 | 178,031 | -0.06(-0.58%) |
May 02, 2006 | 9.766 | 10.03 | 9.655 | 9.990 | 382,116 | +0.22(+2.28%) |
May 01, 2006 | 9.723 | 9.814 | 9.580 | 9.767 | 224,460 | +0.07(+0.73%) |
Apr 28, 2006 | 9.700 | 9.823 | 9.592 | 9.697 | 193,730 | -0.04(-0.42%) |
Apr 27, 2006 | 9.790 | 9.880 | 9.589 | 9.737 | 202,415 | -0.19(-1.96%) |
Apr 26, 2006 | 9.797 | 10.13 | 9.797 | 9.932 | 177,363 | +0.17(+1.76%) |
Apr 25, 2006 | 9.871 | 9.929 | 9.702 | 9.760 | 212,769 | -0.07(-0.75%) |
Apr 24, 2006 | 9.959 | 9.999 | 9.730 | 9.833 | 197,738 | -0.12(-1.23%) |
Apr 21, 2006 | 10.18 | 10.18 | 9.830 | 9.956 | 220,118 | +0.01(+0.12%) |
Apr 20, 2006 | 10.11 | 10.11 | 9.823 | 9.944 | 179,367 | -0.21(-2.02%) |
Apr 19, 2006 | 9.986 | 10.15 | 9.892 | 10.15 | 171,017 | +0.20(+2.02%) |
Apr 18, 2006 | 9.835 | 10.01 | 9.791 | 9.949 | 363,745 | +0.15(+1.54%) |
Apr 17, 2006 | 9.902 | 9.934 | 9.724 | 9.797 | 266,212 | -0.08(-0.77%) |
Apr 13, 2006 | 9.964 | 9.934 | 9.812 | 9.874 | 126,258 | -0.09(-0.90%) |
Apr 12, 2006 | 9.880 | 10.01 | 9.880 | 9.964 | 153,314 | +0.10(+1.03%) |
Apr 11, 2006 | 9.884 | 9.977 | 9.850 | 9.862 | 304,958 | +0.00(+0.00%) |
Apr 10, 2006 | 9.842 | 9.971 | 9.735 | 9.862 | 229,470 | -0.03(-0.32%) |
Apr 07, 2006 | 10.05 | 10.10 | 9.842 | 9.893 | 337,024 | -0.15(-1.52%) |
Apr 06, 2006 | 10.11 | 10.11 | 9.977 | 10.05 | 200,410 | -0.06(-0.55%) |
Apr 05, 2006 | 10.04 | 10.16 | 10.00 | 10.10 | 299,614 | +0.02(+0.19%) |
Apr 04, 2006 | 10.10 | 10.18 | 10.04 | 10.08 | 212,435 | -0.07(-0.72%) |
Apr 03, 2006 | 10.26 | 10.27 | 10.07 | 10.16 | 266,880 | -0.09(-0.85%) |
Mar 31, 2006 | 10.39 | 10.39 | 10.13 | 10.24 | 192,394 | -0.11(-1.10%) |
Mar 30, 2006 | 10.47 | 10.47 | 10.16 | 10.36 | 377,440 | -0.04(-0.40%) |
Mar 29, 2006 | 10.03 | 10.42 | 9.998 | 10.40 | 446,248 | +0.37(+3.66%) |
Mar 28, 2006 | 10.19 | 10.24 | 9.904 | 10.03 | 400,821 | -0.22(-2.16%) |
Mar 27, 2006 | 10.25 | 10.31 | 10.21 | 10.25 | 159,994 | -0.04(-0.41%) |
Mar 24, 2006 | 10.09 | 10.47 | 10.09 | 10.29 | 347,379 | +0.17(+1.70%) |
Mar 23, 2006 | 10.26 | 10.26 | 10.07 | 10.12 | 204,753 | -0.15(-1.49%) |
Mar 22, 2006 | 10.13 | 10.31 | 10.11 | 10.27 | 343,036 | +0.17(+1.67%) |
Mar 21, 2006 | 10.18 | 10.30 | 10.09 | 10.11 | 430,883 | -0.07(-0.68%) |
Mar 20, 2006 | 10.12 | 10.17 | 9.974 | 10.17 | 824,023 | +0.06(+0.62%) |
Mar 17, 2006 | 9.899 | 10.12 | 9.827 | 10.11 | 819,012 | +0.25(+2.50%) |
Mar 16, 2006 | 9.802 | 9.865 | 9.729 | 9.865 | 655,677 | +0.10(+1.03%) |
Mar 15, 2006 | 9.492 | 9.764 | 9.459 | 9.764 | 224,794 | +0.27(+2.81%) |
Mar 14, 2006 | 9.402 | 9.540 | 9.281 | 9.498 | 294,270 | +0.02(+0.24%) |
Mar 13, 2006 | 9.378 | 9.618 | 9.378 | 9.476 | 260,868 | +0.12(+1.33%) |
Mar 10, 2006 | 9.122 | 9.453 | 9.122 | 9.351 | 439,234 | +0.21(+2.28%) |
Mar 09, 2006 | 9.122 | 9.211 | 9.037 | 9.143 | 310,637 | +0.00(+0.00%) |
Mar 08, 2006 | 9.109 | 9.221 | 9.014 | 9.143 | 179,033 | -0.04(-0.44%) |
Mar 07, 2006 | 9.025 | 9.224 | 8.982 | 9.184 | 283,915 | +0.04(+0.41%) |
Mar 06, 2006 | 9.384 | 9.384 | 9.026 | 9.146 | 358,401 | -0.17(-1.78%) |
Mar 03, 2006 | 9.248 | 9.399 | 9.178 | 9.312 | 415,518 | +0.08(+0.86%) |
Mar 02, 2006 | 9.356 | 9.404 | 9.116 | 9.233 | 1,097,584 | +0.52(+6.02%) |