Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.091 | 5.240 | 5.040 | 5.040 | 106,914 | -0.02(-0.40%) |
May 30, 2006 | 5.220 | 5.220 | 5.030 | 5.060 | 79,928 | -0.14(-2.69%) |
May 26, 2006 | 5.180 | 5.230 | 5.150 | 5.200 | 65,886 | +0.03(+0.58%) |
May 25, 2006 | 5.390 | 5.420 | 5.120 | 5.170 | 79,667 | -0.20(-3.72%) |
May 24, 2006 | 5.200 | 5.420 | 5.110 | 5.370 | 183,965 | +0.17(+3.27%) |
May 23, 2006 | 5.080 | 5.320 | 5.080 | 5.200 | 254,696 | +0.14(+2.77%) |
May 22, 2006 | 5.320 | 5.320 | 4.910 | 5.060 | 314,730 | -0.28(-5.24%) |
May 19, 2006 | 5.420 | 5.430 | 5.260 | 5.340 | 117,785 | -0.09(-1.66%) |
May 18, 2006 | 5.370 | 5.500 | 5.370 | 5.430 | 77,659 | +0.07(+1.31%) |
May 17, 2006 | 5.600 | 5.670 | 5.360 | 5.360 | 104,131 | -0.30(-5.30%) |
May 16, 2006 | 5.301 | 5.880 | 5.280 | 5.660 | 195,494 | +0.39(+7.40%) |
May 15, 2006 | 5.450 | 5.500 | 5.270 | 5.270 | 152,791 | -0.24(-4.35%) |
May 12, 2006 | 5.810 | 5.810 | 5.300 | 5.510 | 268,204 | -0.30(-5.17%) |
May 11, 2006 | 5.950 | 5.950 | 5.760 | 5.810 | 143,200 | -0.03(-0.51%) |
May 10, 2006 | 5.850 | 5.970 | 5.770 | 5.840 | 132,924 | +0.00(+0.00%) |
May 09, 2006 | 5.900 | 6.069 | 5.800 | 5.840 | 148,379 | -0.06(-1.02%) |
May 08, 2006 | 6.010 | 6.250 | 5.900 | 5.900 | 169,894 | -0.15(-2.48%) |
May 05, 2006 | 5.855 | 6.200 | 5.811 | 6.050 | 316,295 | +0.21(+3.60%) |
May 04, 2006 | 5.735 | 5.870 | 5.700 | 5.840 | 202,426 | +0.04(+0.62%) |
May 03, 2006 | 5.730 | 5.900 | 5.695 | 5.804 | 373,532 | +0.08(+1.47%) |
May 02, 2006 | 6.100 | 6.100 | 5.700 | 5.720 | 565,307 | -0.30(-4.98%) |
May 01, 2006 | 6.600 | 6.600 | 6.010 | 6.020 | 472,054 | -0.37(-5.79%) |
Apr 28, 2006 | 6.445 | 6.490 | 6.140 | 6.390 | 690,200 | +0.13(+2.08%) |
Apr 27, 2006 | 6.450 | 6.840 | 5.810 | 6.260 | 2,994,777 | -3.99(-38.93%) |
Apr 26, 2006 | 10.07 | 10.35 | 9.810 | 10.25 | 443,200 | +0.12(+1.18%) |
Apr 25, 2006 | 11.11 | 11.11 | 9.930 | 10.13 | 572,989 | -0.77(-7.06%) |
Apr 24, 2006 | 11.28 | 11.48 | 10.69 | 10.90 | 686,286 | -0.10(-0.91%) |
Apr 21, 2006 | 9.500 | 11.15 | 9.450 | 11.00 | 1,455,734 | +1.55(+16.41%) |
Apr 20, 2006 | 9.900 | 9.900 | 9.410 | 9.450 | 254,674 | -0.33(-3.38%) |
Apr 19, 2006 | 10.22 | 10.24 | 9.750 | 9.780 | 253,913 | -0.38(-3.74%) |
Apr 18, 2006 | 10.10 | 10.39 | 10.10 | 10.16 | 140,354 | +0.11(+1.09%) |
Apr 17, 2006 | 9.790 | 10.30 | 9.540 | 10.05 | 235,810 | +0.37(+3.77%) |
Apr 13, 2006 | 9.790 | 9.790 | 9.600 | 9.685 | 88,678 | -0.07(-0.77%) |
Apr 12, 2006 | 9.690 | 10.10 | 9.500 | 9.760 | 200,194 | +0.07(+0.72%) |
Apr 11, 2006 | 9.950 | 9.990 | 9.600 | 9.690 | 134,310 | -0.19(-1.92%) |
Apr 10, 2006 | 10.24 | 10.44 | 9.690 | 9.880 | 270,670 | -0.33(-3.23%) |
Apr 07, 2006 | 10.39 | 10.85 | 10.07 | 10.21 | 493,237 | +0.08(+0.79%) |
Apr 06, 2006 | 9.770 | 10.53 | 9.560 | 10.13 | 351,867 | +0.37(+3.79%) |
Apr 05, 2006 | 9.990 | 10.09 | 9.300 | 9.760 | 480,362 | -0.32(-3.18%) |
Apr 04, 2006 | 10.64 | 10.67 | 10.08 | 10.08 | 420,308 | -0.59(-5.53%) |
Apr 03, 2006 | 10.70 | 10.95 | 10.56 | 10.67 | 233,365 | -0.03(-0.28%) |
Mar 31, 2006 | 11.05 | 11.11 | 10.62 | 10.70 | 272,142 | -0.29(-2.64%) |
Mar 30, 2006 | 11.30 | 11.50 | 10.69 | 10.99 | 385,555 | -0.31(-2.74%) |
Mar 29, 2006 | 11.79 | 11.79 | 11.03 | 11.30 | 522,187 | +0.60(+5.61%) |
Mar 28, 2006 | 11.13 | 11.63 | 10.50 | 10.70 | 1,312,043 | -0.24(-2.19%) |
Mar 27, 2006 | 9.830 | 11.00 | 9.830 | 10.94 | 904,119 | +0.94(+9.40%) |
Mar 24, 2006 | 9.300 | 10.00 | 9.200 | 10.00 | 381,785 | +0.70(+7.53%) |
Mar 23, 2006 | 9.400 | 9.450 | 9.120 | 9.300 | 280,400 | -0.13(-1.38%) |
Mar 22, 2006 | 8.470 | 9.470 | 8.310 | 9.430 | 572,500 | +0.95(+11.20%) |
Mar 21, 2006 | 8.380 | 8.500 | 8.253 | 8.480 | 184,278 | +0.28(+3.41%) |
Mar 20, 2006 | 8.199 | 8.250 | 8.110 | 8.200 | 163,169 | +0.06(+0.74%) |
Mar 17, 2006 | 8.250 | 8.300 | 8.110 | 8.140 | 117,022 | -0.03(-0.37%) |
Mar 16, 2006 | 8.420 | 8.420 | 8.160 | 8.170 | 136,773 | -0.24(-2.85%) |
Mar 15, 2006 | 8.250 | 8.420 | 8.050 | 8.410 | 232,739 | +0.22(+2.69%) |
Mar 14, 2006 | 8.500 | 8.520 | 8.070 | 8.190 | 228,410 | -0.31(-3.65%) |
Mar 13, 2006 | 8.590 | 8.700 | 8.400 | 8.500 | 284,986 | +0.11(+1.31%) |
Mar 10, 2006 | 8.590 | 8.690 | 8.320 | 8.390 | 171,026 | -0.16(-1.87%) |
Mar 09, 2006 | 8.660 | 8.790 | 8.460 | 8.550 | 106,237 | -0.10(-1.16%) |
Mar 08, 2006 | 8.300 | 8.730 | 8.300 | 8.650 | 157,672 | +0.25(+2.98%) |
Mar 07, 2006 | 9.000 | 9.000 | 8.328 | 8.400 | 288,048 | -0.55(-6.15%) |
Mar 06, 2006 | 8.900 | 9.050 | 8.760 | 8.950 | 177,770 | +0.01(+0.11%) |
Mar 03, 2006 | 9.150 | 9.150 | 8.750 | 8.940 | 286,019 | -0.25(-2.72%) |
Mar 02, 2006 | 9.100 | 9.250 | 9.030 | 9.190 | 121,251 | +0.01(+0.11%) |