Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.016 | 9.168 | 8.904 | 9.160 | 216,701 | +0.18(+2.05%) |
May 30, 2006 | 9.096 | 9.104 | 8.912 | 8.976 | 117,776 | -0.17(-1.84%) |
May 26, 2006 | 9.264 | 9.320 | 9.080 | 9.144 | 69,418 | -0.07(-0.78%) |
May 25, 2006 | 9.168 | 9.224 | 9.056 | 9.216 | 75,530 | +0.12(+1.32%) |
May 24, 2006 | 9.000 | 9.224 | 8.856 | 9.096 | 137,562 | +0.08(+0.89%) |
May 23, 2006 | 9.592 | 9.592 | 9.000 | 9.016 | 247,883 | -0.51(-5.37%) |
May 22, 2006 | 8.840 | 9.672 | 8.840 | 9.528 | 285,077 | +0.65(+7.30%) |
May 19, 2006 | 9.048 | 9.240 | 8.880 | 8.880 | 217,998 | -0.19(-2.12%) |
May 18, 2006 | 9.104 | 9.304 | 9.040 | 9.072 | 248,298 | -0.03(-0.35%) |
May 17, 2006 | 8.992 | 9.128 | 8.984 | 9.104 | 206,041 | +0.06(+0.62%) |
May 16, 2006 | 9.072 | 9.112 | 9.000 | 9.048 | 234,838 | -0.05(-0.53%) |
May 15, 2006 | 8.856 | 9.112 | 8.832 | 9.096 | 199,202 | +0.17(+1.88%) |
May 12, 2006 | 8.976 | 9.008 | 8.808 | 8.928 | 190,966 | -0.07(-0.80%) |
May 11, 2006 | 8.992 | 9.040 | 8.968 | 9.000 | 317,680 | +0.03(+0.36%) |
May 10, 2006 | 8.960 | 9.072 | 8.944 | 8.968 | 250,335 | +0.01(+0.09%) |
May 09, 2006 | 8.904 | 9.000 | 8.880 | 8.960 | 176,880 | +0.02(+0.27%) |
May 08, 2006 | 8.920 | 8.984 | 8.880 | 8.936 | 122,152 | +0.06(+0.63%) |
May 05, 2006 | 8.952 | 9.008 | 8.816 | 8.880 | 295,126 | +0.01(+0.09%) |
May 04, 2006 | 8.864 | 8.920 | 8.736 | 8.872 | 596,235 | -0.02(-0.18%) |
May 03, 2006 | 8.960 | 8.992 | 8.792 | 8.888 | 297,940 | -0.06(-0.63%) |
May 02, 2006 | 8.960 | 8.968 | 8.800 | 8.944 | 351,021 | -0.03(-0.36%) |
May 01, 2006 | 9.320 | 9.472 | 8.896 | 8.976 | 572,873 | -0.38(-4.02%) |
Apr 28, 2006 | 8.640 | 9.688 | 8.560 | 9.352 | 629,875 | +0.82(+9.56%) |
Apr 27, 2006 | 8.584 | 8.672 | 8.480 | 8.536 | 188,078 | -0.11(-1.30%) |
Apr 26, 2006 | 8.728 | 8.896 | 8.640 | 8.648 | 299,131 | -0.08(-0.92%) |
Apr 25, 2006 | 8.800 | 8.816 | 8.512 | 8.728 | 184,895 | -0.11(-1.27%) |
Apr 24, 2006 | 8.984 | 9.000 | 8.808 | 8.840 | 213,185 | -0.14(-1.60%) |
Apr 21, 2006 | 9.016 | 9.032 | 8.920 | 8.984 | 159,426 | +0.05(+0.54%) |
Apr 20, 2006 | 8.896 | 8.968 | 8.864 | 8.936 | 131,102 | +0.01(+0.09%) |
Apr 19, 2006 | 8.944 | 8.992 | 8.848 | 8.928 | 318,280 | -0.06(-0.71%) |
Apr 18, 2006 | 8.896 | 9.000 | 8.824 | 8.992 | 291,257 | +0.10(+1.08%) |
Apr 17, 2006 | 8.984 | 8.984 | 8.832 | 8.896 | 217,198 | -0.06(-0.63%) |
Apr 13, 2006 | 8.816 | 9.000 | 8.808 | 8.952 | 176,657 | +0.10(+1.08%) |
Apr 12, 2006 | 8.880 | 8.896 | 8.720 | 8.856 | 207,286 | -0.02(-0.27%) |
Apr 11, 2006 | 9.088 | 9.128 | 8.832 | 8.880 | 179,975 | -0.16(-1.77%) |
Apr 10, 2006 | 9.136 | 9.168 | 8.928 | 9.040 | 290,837 | -0.13(-1.40%) |
Apr 07, 2006 | 9.080 | 9.296 | 8.992 | 9.168 | 342,510 | +0.09(+0.97%) |
Apr 06, 2006 | 9.112 | 9.112 | 8.832 | 9.080 | 481,903 | -0.01(-0.09%) |
Apr 05, 2006 | 9.120 | 9.200 | 9.064 | 9.088 | 367,332 | -0.03(-0.35%) |
Apr 04, 2006 | 9.064 | 9.232 | 8.976 | 9.120 | 342,882 | +0.00(+0.00%) |
Apr 03, 2006 | 9.696 | 9.768 | 9.000 | 9.120 | 1,166,081 | -0.49(-5.08%) |
Mar 31, 2006 | 9.720 | 10.16 | 9.520 | 9.608 | 2,432,545 | -0.92(-8.74%) |
Mar 30, 2006 | 10.56 | 11.08 | 10.43 | 10.53 | 270,893 | +0.00(+0.00%) |
Mar 29, 2006 | 10.49 | 10.53 | 10.40 | 10.53 | 237,788 | +0.06(+0.61%) |
Mar 28, 2006 | 10.43 | 10.48 | 10.40 | 10.46 | 275,542 | -0.02(-0.15%) |
Mar 27, 2006 | 10.55 | 10.56 | 10.40 | 10.48 | 139,388 | -0.10(-0.91%) |
Mar 24, 2006 | 10.48 | 10.58 | 10.48 | 10.58 | 236,838 | +0.10(+0.92%) |
Mar 23, 2006 | 10.78 | 10.78 | 10.40 | 10.48 | 163,500 | -0.27(-2.53%) |
Mar 22, 2006 | 10.56 | 10.77 | 10.32 | 10.75 | 358,250 | +0.17(+1.59%) |
Mar 21, 2006 | 10.70 | 10.98 | 10.58 | 10.58 | 102,783 | -0.12(-1.12%) |
Mar 20, 2006 | 10.88 | 10.92 | 10.58 | 10.70 | 204,590 | -0.22(-1.98%) |
Mar 17, 2006 | 11.09 | 11.14 | 10.76 | 10.92 | 358,290 | -0.14(-1.23%) |
Mar 16, 2006 | 11.22 | 11.22 | 11.05 | 11.06 | 88,937 | -0.12(-1.07%) |
Mar 15, 2006 | 11.42 | 11.42 | 11.06 | 11.18 | 171,838 | -0.21(-1.83%) |
Mar 14, 2006 | 11.42 | 11.44 | 11.12 | 11.38 | 210,257 | -0.14(-1.18%) |
Mar 13, 2006 | 11.50 | 11.58 | 11.36 | 11.52 | 100,506 | +0.06(+0.49%) |
Mar 10, 2006 | 11.34 | 11.48 | 11.19 | 11.46 | 143,625 | +0.18(+1.56%) |
Mar 09, 2006 | 11.19 | 11.56 | 11.05 | 11.29 | 203,950 | +0.10(+0.86%) |
Mar 08, 2006 | 11.12 | 11.27 | 10.50 | 11.19 | 210,435 | +0.06(+0.58%) |
Mar 07, 2006 | 11.11 | 11.39 | 10.80 | 11.13 | 220,910 | -0.04(-0.36%) |
Mar 06, 2006 | 11.28 | 11.44 | 11.07 | 11.17 | 80,478 | -0.20(-1.76%) |
Mar 03, 2006 | 11.36 | 11.62 | 11.14 | 11.37 | 144,961 | -0.04(-0.35%) |
Mar 02, 2006 | 11.55 | 11.66 | 11.20 | 11.41 | 259,185 | -0.12(-1.04%) |