Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.756 | 9.965 | 9.359 | 9.450 | 206,150 | -0.10(-1.09%) |
May 30, 2006 | 9.763 | 10.10 | 9.554 | 9.554 | 220,693 | -0.37(-3.72%) |
May 26, 2006 | 9.478 | 9.924 | 9.478 | 9.924 | 203,716 | +0.47(+5.01%) |
May 25, 2006 | 9.269 | 9.680 | 9.206 | 9.450 | 171,147 | +0.33(+3.59%) |
May 24, 2006 | 9.910 | 9.924 | 8.983 | 9.122 | 407,376 | -0.91(-9.05%) |
May 23, 2006 | 9.666 | 10.49 | 9.554 | 10.03 | 609,922 | +0.69(+7.40%) |
May 22, 2006 | 9.582 | 9.742 | 8.140 | 9.338 | 986,496 | -0.48(-4.90%) |
May 19, 2006 | 9.742 | 9.917 | 9.617 | 9.819 | 364,998 | -0.01(-0.07%) |
May 18, 2006 | 10.45 | 10.56 | 9.826 | 9.826 | 553,704 | -0.67(-6.37%) |
May 17, 2006 | 11.32 | 11.37 | 10.25 | 10.49 | 354,426 | -0.88(-7.72%) |
May 16, 2006 | 10.52 | 11.50 | 10.46 | 11.37 | 394,173 | +0.72(+6.81%) |
May 15, 2006 | 10.74 | 11.13 | 10.25 | 10.65 | 907,442 | -0.81(-7.06%) |
May 12, 2006 | 11.85 | 12.20 | 11.01 | 11.46 | 1,539,150 | -1.16(-9.22%) |
May 11, 2006 | 13.24 | 13.54 | 12.62 | 12.62 | 470,013 | -0.54(-4.13%) |
May 10, 2006 | 13.31 | 13.38 | 13.10 | 13.16 | 175,127 | -0.12(-0.89%) |
May 09, 2006 | 13.69 | 14.26 | 12.96 | 13.28 | 1,014,029 | -0.20(-1.50%) |
May 08, 2006 | 12.93 | 13.51 | 12.93 | 13.48 | 637,643 | +0.66(+5.11%) |
May 05, 2006 | 13.53 | 13.53 | 12.75 | 12.83 | 313,505 | -0.36(-2.70%) |
May 04, 2006 | 13.12 | 13.76 | 12.96 | 13.19 | 523,945 | +0.26(+2.00%) |
May 03, 2006 | 13.47 | 13.48 | 12.72 | 12.93 | 323,385 | -0.26(-1.96%) |
May 02, 2006 | 13.76 | 13.84 | 12.91 | 13.19 | 712,453 | -0.37(-2.72%) |
May 01, 2006 | 12.17 | 13.73 | 12.17 | 13.55 | 1,002,803 | +1.45(+11.97%) |
Apr 28, 2006 | 12.11 | 12.20 | 11.88 | 12.10 | 268,769 | -0.15(-1.19%) |
Apr 27, 2006 | 12.20 | 12.33 | 11.78 | 12.25 | 383,483 | -0.09(-0.73%) |
Apr 26, 2006 | 12.68 | 12.68 | 11.86 | 12.34 | 644,759 | -0.19(-1.50%) |
Apr 25, 2006 | 13.31 | 13.41 | 12.31 | 12.53 | 935,494 | -0.29(-2.28%) |
Apr 24, 2006 | 12.08 | 12.86 | 12.08 | 12.82 | 917,226 | +0.68(+5.63%) |
Apr 21, 2006 | 11.85 | 12.72 | 11.80 | 12.14 | 1,107,840 | +0.24(+1.99%) |
Apr 20, 2006 | 12.11 | 12.12 | 11.60 | 11.90 | 577,680 | +0.02(+0.18%) |
Apr 19, 2006 | 10.73 | 12.12 | 10.73 | 11.88 | 917,666 | +1.25(+11.80%) |
Apr 18, 2006 | 10.26 | 10.77 | 10.10 | 10.63 | 460,010 | +0.76(+7.73%) |
Apr 17, 2006 | 9.847 | 10.17 | 9.847 | 9.866 | 82,424 | +0.00(+0.05%) |
Apr 13, 2006 | 10.14 | 10.28 | 9.795 | 9.861 | 223,233 | -0.27(-2.68%) |
Apr 12, 2006 | 10.52 | 10.52 | 10.10 | 10.13 | 279,508 | -0.39(-3.71%) |
Apr 11, 2006 | 11.02 | 11.14 | 10.38 | 10.52 | 200,591 | -0.47(-4.31%) |
Apr 10, 2006 | 11.32 | 11.32 | 10.84 | 11.00 | 281,287 | -0.08(-0.69%) |
Apr 07, 2006 | 10.91 | 11.08 | 10.87 | 11.07 | 220,118 | +0.27(+2.52%) |
Apr 06, 2006 | 10.46 | 11.00 | 10.45 | 10.80 | 408,867 | +0.35(+3.33%) |
Apr 05, 2006 | 10.10 | 10.45 | 10.10 | 10.45 | 155,135 | +0.32(+3.16%) |
Apr 04, 2006 | 10.34 | 10.42 | 9.944 | 10.13 | 197,312 | -0.18(-1.76%) |
Apr 03, 2006 | 10.04 | 10.52 | 9.812 | 10.31 | 570,625 | +0.26(+2.56%) |
Mar 31, 2006 | 9.826 | 10.06 | 9.777 | 10.06 | 58,032 | +0.19(+1.91%) |
Mar 30, 2006 | 9.931 | 9.986 | 9.861 | 9.868 | 111,812 | -0.12(-1.19%) |
Mar 29, 2006 | 9.784 | 10.10 | 9.485 | 9.986 | 153,400 | +0.30(+3.09%) |
Mar 28, 2006 | 9.561 | 9.756 | 9.324 | 9.687 | 762,403 | +0.13(+1.31%) |
Mar 27, 2006 | 9.331 | 9.666 | 9.129 | 9.561 | 57,078 | +0.19(+2.01%) |
Mar 24, 2006 | 9.275 | 9.408 | 9.239 | 9.373 | 33,318 | +0.05(+0.52%) |
Mar 23, 2006 | 9.610 | 9.687 | 9.234 | 9.324 | 47,784 | -0.36(-3.67%) |
Mar 22, 2006 | 9.687 | 9.694 | 9.478 | 9.680 | 98,725 | -0.02(-0.22%) |
Mar 21, 2006 | 10.02 | 10.07 | 9.687 | 9.701 | 87,487 | -0.18(-1.83%) |
Mar 20, 2006 | 9.749 | 10.08 | 9.680 | 9.882 | 145,037 | +0.21(+2.16%) |
Mar 17, 2006 | 9.547 | 9.721 | 9.519 | 9.673 | 147,114 | +0.16(+1.68%) |
Mar 16, 2006 | 9.338 | 9.589 | 9.318 | 9.512 | 63,540 | +0.05(+0.52%) |
Mar 15, 2006 | 9.582 | 9.749 | 9.359 | 9.464 | 80,777 | -0.13(-1.38%) |
Mar 14, 2006 | 9.094 | 9.617 | 9.094 | 9.596 | 48,061 | +0.23(+2.42%) |
Mar 13, 2006 | 9.234 | 9.450 | 9.234 | 9.369 | 69,669 | +0.17(+1.85%) |
Mar 10, 2006 | 9.199 | 9.255 | 8.892 | 9.199 | 141,730 | +0.00(+0.00%) |
Mar 09, 2006 | 9.213 | 9.422 | 9.059 | 9.199 | 185,251 | +0.10(+1.07%) |
Mar 08, 2006 | 9.464 | 9.464 | 9.087 | 9.101 | 218,157 | -0.44(-4.60%) |
Mar 07, 2006 | 9.582 | 9.756 | 9.129 | 9.540 | 240,189 | -0.20(-2.07%) |
Mar 06, 2006 | 9.687 | 9.819 | 9.582 | 9.742 | 129,811 | -0.02(-0.21%) |
Mar 03, 2006 | 9.833 | 9.896 | 9.735 | 9.763 | 340,049 | -0.18(-1.82%) |
Mar 02, 2006 | 10.19 | 10.19 | 9.763 | 9.944 | 84,206 | -0.12(-1.18%) |