Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.530 | 9.858 | 9.530 | 9.840 | 1,323,705 | +0.31(+3.23%) |
May 30, 2006 | 9.532 | 9.721 | 9.520 | 9.532 | 718,562 | +0.02(+0.19%) |
May 26, 2006 | 9.342 | 9.618 | 9.342 | 9.514 | 778,320 | +0.17(+1.80%) |
May 25, 2006 | 9.307 | 9.600 | 9.301 | 9.346 | 778,076 | +0.23(+2.47%) |
May 24, 2006 | 9.009 | 9.134 | 8.948 | 9.120 | 645,144 | +0.10(+1.11%) |
May 23, 2006 | 8.975 | 9.122 | 8.962 | 9.020 | 668,072 | +0.09(+0.96%) |
May 22, 2006 | 9.020 | 9.046 | 8.858 | 8.934 | 1,296,143 | -0.12(-1.36%) |
May 19, 2006 | 9.294 | 9.325 | 9.030 | 9.057 | 1,537,615 | -0.20(-2.13%) |
May 18, 2006 | 9.417 | 9.514 | 9.253 | 9.253 | 499,529 | -0.17(-1.85%) |
May 17, 2006 | 9.651 | 9.661 | 9.411 | 9.428 | 505,383 | -0.26(-2.73%) |
May 16, 2006 | 9.717 | 9.754 | 9.483 | 9.692 | 394,892 | -0.06(-0.61%) |
May 15, 2006 | 9.850 | 9.889 | 9.616 | 9.752 | 441,966 | -0.09(-0.88%) |
May 12, 2006 | 9.983 | 9.983 | 9.817 | 9.838 | 368,305 | -0.14(-1.36%) |
May 11, 2006 | 10.03 | 10.07 | 9.967 | 9.973 | 267,082 | -0.08(-0.79%) |
May 10, 2006 | 10.03 | 10.13 | 9.998 | 10.05 | 214,153 | -0.02(-0.18%) |
May 09, 2006 | 10.07 | 10.13 | 10.03 | 10.07 | 347,573 | +0.00(+0.00%) |
May 08, 2006 | 10.13 | 10.14 | 10.06 | 10.07 | 309,279 | -0.06(-0.59%) |
May 05, 2006 | 9.993 | 10.13 | 9.877 | 10.13 | 857,835 | +0.18(+1.79%) |
May 04, 2006 | 9.993 | 10.10 | 9.946 | 9.952 | 473,675 | -0.03(-0.27%) |
May 03, 2006 | 9.891 | 10.02 | 9.846 | 9.979 | 896,129 | +0.10(+1.04%) |
May 02, 2006 | 9.809 | 9.877 | 9.803 | 9.877 | 305,864 | +0.12(+1.22%) |
May 01, 2006 | 9.987 | 9.987 | 9.719 | 9.758 | 671,487 | -0.05(-0.46%) |
Apr 28, 2006 | 9.801 | 9.881 | 9.723 | 9.803 | 509,286 | +0.01(+0.08%) |
Apr 27, 2006 | 10.03 | 10.03 | 9.774 | 9.795 | 523,433 | -0.23(-2.31%) |
Apr 26, 2006 | 9.993 | 10.41 | 9.901 | 10.03 | 1,951,532 | +0.36(+3.73%) |
Apr 25, 2006 | 9.575 | 9.766 | 9.571 | 9.665 | 624,900 | +0.09(+0.94%) |
Apr 24, 2006 | 9.512 | 9.575 | 9.432 | 9.575 | 352,939 | +0.05(+0.52%) |
Apr 21, 2006 | 9.614 | 9.635 | 9.411 | 9.526 | 579,532 | -0.07(-0.71%) |
Apr 20, 2006 | 9.399 | 9.649 | 9.399 | 9.594 | 502,212 | +0.18(+1.96%) |
Apr 19, 2006 | 9.389 | 9.479 | 9.366 | 9.409 | 1,247,605 | +0.00(+0.00%) |
Apr 18, 2006 | 9.327 | 9.450 | 9.317 | 9.409 | 403,185 | +0.10(+1.12%) |
Apr 17, 2006 | 9.255 | 9.380 | 9.235 | 9.305 | 327,572 | +0.03(+0.35%) |
Apr 13, 2006 | 9.245 | 9.290 | 9.221 | 9.272 | 230,495 | +0.03(+0.29%) |
Apr 12, 2006 | 9.225 | 9.266 | 9.173 | 9.245 | 209,763 | +0.04(+0.45%) |
Apr 11, 2006 | 9.235 | 9.253 | 9.188 | 9.204 | 279,278 | -0.02(-0.27%) |
Apr 10, 2006 | 9.298 | 9.298 | 9.157 | 9.229 | 450,991 | -0.08(-0.82%) |
Apr 07, 2006 | 9.286 | 9.325 | 9.173 | 9.305 | 378,793 | +0.03(+0.33%) |
Apr 06, 2006 | 9.501 | 9.583 | 9.255 | 9.274 | 775,393 | -0.16(-1.67%) |
Apr 05, 2006 | 9.440 | 9.475 | 9.311 | 9.432 | 362,695 | -0.02(-0.20%) |
Apr 04, 2006 | 9.378 | 9.473 | 9.337 | 9.450 | 429,039 | +0.07(+0.70%) |
Apr 03, 2006 | 9.296 | 9.442 | 9.278 | 9.385 | 678,804 | +0.09(+0.95%) |
Mar 31, 2006 | 9.122 | 9.348 | 9.102 | 9.296 | 746,367 | +0.21(+2.30%) |
Mar 30, 2006 | 8.886 | 9.106 | 8.878 | 9.087 | 569,288 | +0.22(+2.45%) |
Mar 29, 2006 | 8.804 | 8.913 | 8.757 | 8.870 | 694,902 | +0.12(+1.33%) |
Mar 28, 2006 | 8.804 | 8.845 | 8.692 | 8.753 | 478,553 | -0.03(-0.35%) |
Mar 27, 2006 | 8.815 | 8.821 | 8.753 | 8.784 | 377,574 | -0.01(-0.12%) |
Mar 24, 2006 | 8.800 | 8.815 | 8.724 | 8.794 | 533,921 | +0.01(+0.14%) |
Mar 23, 2006 | 8.753 | 8.827 | 8.753 | 8.782 | 418,307 | +0.00(+0.00%) |
Mar 22, 2006 | 8.749 | 8.835 | 8.698 | 8.782 | 409,770 | +0.05(+0.54%) |
Mar 21, 2006 | 8.733 | 8.897 | 8.704 | 8.735 | 450,015 | -0.01(-0.14%) |
Mar 20, 2006 | 8.891 | 8.911 | 8.714 | 8.747 | 978,327 | -0.14(-1.61%) |
Mar 17, 2006 | 8.897 | 8.923 | 8.827 | 8.891 | 1,136,381 | -0.05(-0.55%) |
Mar 16, 2006 | 9.091 | 9.143 | 8.911 | 8.940 | 376,110 | -0.10(-1.11%) |
Mar 15, 2006 | 8.825 | 9.044 | 8.815 | 9.040 | 340,743 | +0.28(+3.21%) |
Mar 14, 2006 | 8.604 | 8.772 | 8.552 | 8.759 | 926,862 | +0.16(+1.86%) |
Mar 13, 2006 | 8.610 | 8.669 | 8.546 | 8.599 | 561,971 | -0.02(-0.19%) |
Mar 10, 2006 | 8.661 | 8.698 | 8.567 | 8.616 | 464,406 | -0.03(-0.38%) |
Mar 09, 2006 | 8.702 | 8.759 | 8.610 | 8.649 | 487,822 | -0.06(-0.64%) |
Mar 08, 2006 | 8.733 | 8.741 | 8.569 | 8.704 | 271,229 | -0.08(-0.86%) |
Mar 07, 2006 | 8.886 | 8.940 | 8.753 | 8.780 | 244,155 | -0.14(-1.54%) |
Mar 06, 2006 | 8.948 | 8.985 | 8.847 | 8.917 | 300,742 | -0.06(-0.71%) |
Mar 03, 2006 | 8.989 | 9.087 | 8.973 | 8.981 | 376,354 | -0.03(-0.34%) |
Mar 02, 2006 | 8.954 | 9.067 | 8.932 | 9.011 | 608,802 | +0.04(+0.41%) |