Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.168 | 9.408 | 9.165 | 9.284 | 84,487 | +0.13(+1.37%) |
May 30, 2006 | 9.002 | 9.222 | 8.971 | 9.159 | 145,063 | +0.31(+3.55%) |
May 26, 2006 | 8.833 | 8.845 | 8.814 | 8.845 | 12,752 | -0.02(-0.18%) |
May 25, 2006 | 8.836 | 8.861 | 8.836 | 8.861 | 4,782 | +0.05(+0.57%) |
May 24, 2006 | 8.823 | 8.860 | 8.789 | 8.811 | 27,099 | -0.06(-0.67%) |
May 23, 2006 | 8.851 | 8.876 | 8.851 | 8.870 | 4,782 | +0.04(+0.46%) |
May 22, 2006 | 8.870 | 8.870 | 8.829 | 8.829 | 7,970 | -0.02(-0.25%) |
May 19, 2006 | 8.876 | 8.908 | 8.851 | 8.851 | 39,852 | -0.06(-0.70%) |
May 18, 2006 | 8.971 | 8.971 | 8.914 | 8.914 | 20,723 | -0.12(-1.32%) |
May 17, 2006 | 8.971 | 9.033 | 8.971 | 9.033 | 23,911 | +0.12(+1.33%) |
May 16, 2006 | 8.908 | 8.949 | 8.876 | 8.915 | 23,911 | -0.01(-0.11%) |
May 15, 2006 | 9.002 | 9.049 | 8.924 | 8.924 | 43,040 | +0.05(+0.54%) |
May 12, 2006 | 8.986 | 8.986 | 8.876 | 8.876 | 14,346 | -0.09(-1.05%) |
May 11, 2006 | 9.033 | 9.049 | 8.939 | 8.971 | 17,535 | -0.02(-0.17%) |
May 10, 2006 | 9.065 | 9.065 | 8.986 | 8.986 | 9,564 | -0.06(-0.69%) |
May 09, 2006 | 9.049 | 9.049 | 9.049 | 9.049 | 1,594 | -0.06(-0.69%) |
May 08, 2006 | 9.112 | 9.112 | 9.112 | 9.112 | 4,782 | +0.05(+0.52%) |
May 05, 2006 | 9.142 | 9.142 | 9.033 | 9.065 | 20,723 | -0.08(-0.86%) |
May 04, 2006 | 9.159 | 9.174 | 9.143 | 9.143 | 49,417 | +0.02(+0.17%) |
May 03, 2006 | 9.159 | 9.159 | 9.040 | 9.127 | 106,804 | +0.03(+0.28%) |
May 02, 2006 | 9.222 | 9.222 | 9.096 | 9.102 | 51,011 | -0.13(-1.46%) |
May 01, 2006 | 9.347 | 9.347 | 9.237 | 9.237 | 43,040 | -0.08(-0.84%) |
Apr 28, 2006 | 9.347 | 9.385 | 9.284 | 9.316 | 30,287 | +0.03(+0.34%) |
Apr 27, 2006 | 9.222 | 9.316 | 9.222 | 9.284 | 73,328 | +0.15(+1.68%) |
Apr 26, 2006 | 8.987 | 9.190 | 8.971 | 9.131 | 31,881 | +0.13(+1.42%) |
Apr 25, 2006 | 9.080 | 9.084 | 9.002 | 9.003 | 19,129 | -0.09(-1.03%) |
Apr 24, 2006 | 9.127 | 9.127 | 9.096 | 9.096 | 6,376 | -0.04(-0.41%) |
Apr 21, 2006 | 9.206 | 9.410 | 9.134 | 9.134 | 102,022 | -0.11(-1.15%) |
Apr 20, 2006 | 9.190 | 9.253 | 9.190 | 9.240 | 60,575 | +0.02(+0.19%) |
Apr 19, 2006 | 9.228 | 9.284 | 9.222 | 9.222 | 36,664 | +0.10(+1.11%) |
Apr 18, 2006 | 9.002 | 9.127 | 8.971 | 9.121 | 39,852 | +0.06(+0.62%) |
Apr 17, 2006 | 9.127 | 9.127 | 9.018 | 9.065 | 33,476 | -0.09(-1.02%) |
Apr 13, 2006 | 9.190 | 9.206 | 9.158 | 9.158 | 27,099 | -0.06(-0.69%) |
Apr 12, 2006 | 9.190 | 9.222 | 9.159 | 9.222 | 12,752 | +0.00(+0.00%) |
Apr 11, 2006 | 9.284 | 9.394 | 9.222 | 9.222 | 58,981 | +0.00(+0.00%) |
Apr 10, 2006 | 9.269 | 9.286 | 9.222 | 9.222 | 57,387 | -0.03(-0.34%) |
Apr 07, 2006 | 9.316 | 9.316 | 9.250 | 9.253 | 46,228 | -0.06(-0.67%) |
Apr 06, 2006 | 9.174 | 9.441 | 9.174 | 9.316 | 355,484 | +0.16(+1.71%) |
Apr 05, 2006 | 9.002 | 9.159 | 9.002 | 9.159 | 44,634 | +0.13(+1.46%) |
Apr 04, 2006 | 9.143 | 9.159 | 9.027 | 9.027 | 52,605 | -0.12(-1.30%) |
Apr 03, 2006 | 9.174 | 9.174 | 9.127 | 9.146 | 54,199 | -0.08(-0.82%) |
Mar 31, 2006 | 8.814 | 9.222 | 8.751 | 9.222 | 184,915 | +0.44(+5.00%) |
Mar 30, 2006 | 8.688 | 8.782 | 8.688 | 8.782 | 22,317 | +0.02(+0.28%) |
Mar 29, 2006 | 8.720 | 8.798 | 8.720 | 8.758 | 52,605 | -0.02(-0.28%) |
Mar 28, 2006 | 8.657 | 8.876 | 8.657 | 8.782 | 70,140 | +0.11(+1.27%) |
Mar 27, 2006 | 8.720 | 8.720 | 8.563 | 8.673 | 52,605 | -0.14(-1.60%) |
Mar 24, 2006 | 8.594 | 8.814 | 8.563 | 8.814 | 44,634 | +0.17(+2.00%) |
Mar 23, 2006 | 8.610 | 8.654 | 8.563 | 8.641 | 23,911 | -0.02(-0.18%) |
Mar 22, 2006 | 8.688 | 8.699 | 8.657 | 8.657 | 38,258 | -0.04(-0.41%) |
Mar 21, 2006 | 8.704 | 8.707 | 8.693 | 8.693 | 11,158 | -0.07(-0.84%) |
Mar 20, 2006 | 8.814 | 8.814 | 8.767 | 8.767 | 31,881 | -0.11(-1.24%) |
Mar 17, 2006 | 8.814 | 8.876 | 8.814 | 8.876 | 12,752 | +0.03(+0.37%) |
Mar 16, 2006 | 8.798 | 8.908 | 8.798 | 8.844 | 20,723 | -0.03(-0.37%) |
Mar 15, 2006 | 8.924 | 8.924 | 8.845 | 8.877 | 36,664 | -0.11(-1.21%) |
Mar 14, 2006 | 8.986 | 8.986 | 8.937 | 8.986 | 22,317 | +0.00(+0.00%) |
Mar 13, 2006 | 8.782 | 8.986 | 8.782 | 8.986 | 33,476 | +0.17(+1.96%) |
Mar 10, 2006 | 8.782 | 8.814 | 8.782 | 8.814 | 3,188 | +0.09(+1.08%) |
Mar 09, 2006 | 8.751 | 8.751 | 8.688 | 8.720 | 9,564 | -0.08(-0.91%) |
Mar 08, 2006 | 8.751 | 8.799 | 8.688 | 8.799 | 23,911 | -0.01(-0.16%) |
Mar 07, 2006 | 8.939 | 8.939 | 8.814 | 8.814 | 14,346 | -0.22(-2.43%) |
Mar 06, 2006 | 9.065 | 9.065 | 9.033 | 9.033 | 3,188 | -0.08(-0.86%) |
Mar 03, 2006 | 9.159 | 9.206 | 9.112 | 9.112 | 98,834 | -0.05(-0.51%) |
Mar 02, 2006 | 9.159 | 9.159 | 9.096 | 9.159 | 39,852 | +0.02(+0.17%) |