Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.11 | 14.03 | 13.01 | 13.76 | 824,534 | +0.28(+2.04%) |
May 30, 2006 | 14.33 | 14.33 | 13.38 | 13.48 | 929,334 | -0.56(-3.97%) |
May 26, 2006 | 13.30 | 14.07 | 13.04 | 14.04 | 1,289,921 | +0.97(+7.43%) |
May 25, 2006 | 13.07 | 13.34 | 12.49 | 13.07 | 729,285 | +0.11(+0.88%) |
May 24, 2006 | 13.60 | 13.94 | 11.63 | 12.96 | 1,990,945 | -0.52(-3.86%) |
May 23, 2006 | 13.76 | 13.76 | 13.21 | 13.47 | 1,195,457 | +0.34(+2.62%) |
May 22, 2006 | 11.92 | 13.35 | 11.87 | 13.13 | 1,937,695 | +0.71(+5.72%) |
May 19, 2006 | 11.69 | 12.42 | 10.94 | 12.42 | 1,351,022 | +0.75(+6.42%) |
May 18, 2006 | 12.84 | 12.88 | 11.46 | 11.67 | 1,139,459 | -1.09(-8.56%) |
May 17, 2006 | 12.08 | 13.00 | 11.71 | 12.76 | 1,752,561 | +0.54(+4.37%) |
May 16, 2006 | 11.69 | 12.23 | 11.16 | 12.23 | 3,185,618 | +2.10(+20.76%) |
May 15, 2006 | 9.401 | 10.13 | 9.172 | 10.13 | 864,963 | +0.71(+7.55%) |
May 12, 2006 | 9.363 | 9.630 | 8.981 | 9.416 | 601,980 | -0.44(-4.50%) |
May 11, 2006 | 10.31 | 10.31 | 9.370 | 9.860 | 491,161 | -0.31(-3.01%) |
May 10, 2006 | 10.85 | 10.87 | 10.09 | 10.17 | 420,248 | -0.66(-6.14%) |
May 09, 2006 | 10.52 | 10.85 | 10.29 | 10.83 | 647,642 | +0.28(+2.61%) |
May 08, 2006 | 9.707 | 10.56 | 9.630 | 10.56 | 513,404 | +1.03(+10.83%) |
May 05, 2006 | 9.187 | 9.592 | 8.713 | 9.523 | 385,838 | +0.13(+1.38%) |
May 04, 2006 | 9.477 | 9.477 | 9.248 | 9.393 | 182,386 | -0.08(-0.89%) |
May 03, 2006 | 9.821 | 9.821 | 9.477 | 9.477 | 174,536 | -0.15(-1.59%) |
May 02, 2006 | 9.477 | 9.921 | 9.325 | 9.630 | 306,550 | +0.12(+1.29%) |
May 01, 2006 | 9.325 | 9.668 | 8.988 | 9.508 | 471,798 | +0.47(+5.25%) |
Apr 28, 2006 | 8.560 | 9.080 | 8.499 | 9.034 | 246,104 | +0.36(+4.14%) |
Apr 27, 2006 | 8.629 | 8.790 | 8.346 | 8.675 | 149,546 | +0.05(+0.53%) |
Apr 26, 2006 | 9.080 | 9.172 | 8.438 | 8.629 | 427,706 | -0.39(-4.32%) |
Apr 25, 2006 | 8.102 | 9.286 | 8.063 | 9.019 | 925,409 | +1.03(+12.92%) |
Apr 24, 2006 | 7.849 | 8.025 | 7.758 | 7.987 | 274,626 | +0.24(+3.06%) |
Apr 21, 2006 | 7.582 | 7.880 | 7.139 | 7.750 | 633,512 | +0.25(+3.36%) |
Apr 20, 2006 | 7.337 | 7.605 | 7.337 | 7.498 | 237,861 | +0.24(+3.26%) |
Apr 19, 2006 | 6.879 | 7.391 | 6.879 | 7.261 | 448,639 | +0.39(+5.67%) |
Apr 18, 2006 | 6.741 | 6.879 | 6.741 | 6.871 | 65,287 | +0.14(+2.04%) |
Apr 17, 2006 | 6.993 | 7.146 | 6.588 | 6.734 | 223,338 | -0.26(-3.72%) |
Apr 13, 2006 | 6.833 | 6.993 | 6.695 | 6.993 | 145,752 | +0.16(+2.35%) |
Apr 12, 2006 | 6.993 | 6.993 | 6.577 | 6.833 | 106,108 | -0.02(-0.33%) |
Apr 11, 2006 | 7.185 | 7.253 | 6.657 | 6.856 | 180,685 | -0.32(-4.47%) |
Apr 10, 2006 | 7.200 | 7.261 | 7.070 | 7.177 | 105,716 | +0.08(+1.08%) |
Apr 07, 2006 | 7.070 | 7.185 | 7.032 | 7.100 | 157,004 | +0.17(+2.43%) |
Apr 06, 2006 | 6.940 | 7.177 | 6.917 | 6.932 | 151,116 | +0.00(+0.00%) |
Apr 05, 2006 | 6.649 | 7.024 | 6.649 | 6.932 | 183,956 | +0.24(+3.66%) |
Apr 04, 2006 | 6.627 | 6.787 | 6.497 | 6.688 | 133,584 | -0.10(-1.46%) |
Apr 03, 2006 | 7.047 | 7.070 | 6.734 | 6.787 | 210,124 | -0.27(-3.79%) |
Mar 31, 2006 | 6.909 | 7.062 | 6.573 | 7.055 | 453,219 | +0.20(+2.90%) |
Mar 30, 2006 | 6.252 | 6.886 | 6.252 | 6.856 | 617,288 | +0.52(+8.20%) |
Mar 29, 2006 | 6.267 | 6.336 | 6.145 | 6.336 | 183,171 | +0.03(+0.48%) |
Mar 28, 2006 | 6.061 | 6.306 | 5.962 | 6.306 | 176,760 | +0.32(+5.36%) |
Mar 27, 2006 | 6.038 | 6.069 | 5.900 | 5.985 | 83,866 | -0.05(-0.89%) |
Mar 24, 2006 | 6.000 | 6.107 | 5.931 | 6.038 | 42,260 | +0.05(+0.77%) |
Mar 23, 2006 | 6.114 | 6.344 | 5.801 | 5.992 | 100,613 | -0.02(-0.38%) |
Mar 22, 2006 | 6.092 | 6.145 | 5.893 | 6.015 | 92,109 | -0.08(-1.38%) |
Mar 21, 2006 | 6.344 | 6.405 | 5.847 | 6.099 | 221,114 | -0.21(-3.27%) |
Mar 20, 2006 | 6.191 | 6.497 | 6.114 | 6.306 | 500,451 | +0.12(+1.98%) |
Mar 17, 2006 | 6.206 | 6.336 | 6.000 | 6.183 | 334,157 | -0.07(-1.10%) |
Mar 16, 2006 | 5.656 | 6.336 | 5.656 | 6.252 | 1,089,348 | +0.89(+16.52%) |
Mar 15, 2006 | 5.350 | 5.365 | 5.159 | 5.365 | 172,050 | +0.02(+0.29%) |
Mar 14, 2006 | 5.236 | 5.373 | 5.159 | 5.350 | 71,306 | +0.19(+3.70%) |
Mar 13, 2006 | 5.006 | 5.167 | 4.930 | 5.159 | 131,883 | +0.15(+2.90%) |
Mar 10, 2006 | 5.037 | 5.083 | 5.006 | 5.014 | 47,624 | -0.03(-0.61%) |
Mar 09, 2006 | 5.151 | 5.159 | 5.037 | 5.044 | 18,317 | -0.03(-0.60%) |
Mar 08, 2006 | 5.022 | 5.098 | 5.022 | 5.075 | 45,400 | -0.02(-0.45%) |
Mar 07, 2006 | 5.197 | 5.197 | 5.006 | 5.098 | 52,727 | -0.21(-3.89%) |
Mar 06, 2006 | 5.197 | 5.320 | 5.159 | 5.304 | 87,137 | -0.01(-0.14%) |
Mar 03, 2006 | 5.350 | 5.365 | 5.312 | 5.312 | 145,621 | -0.05(-1.00%) |
Mar 02, 2006 | 5.274 | 5.365 | 5.274 | 5.365 | 48,409 | +0.02(+0.29%) |