Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.978 | 9.210 | 8.872 | 9.171 | 3,035,216 | +0.17(+1.93%) |
May 30, 2006 | 8.959 | 9.133 | 8.863 | 8.998 | 2,678,690 | -0.11(-1.17%) |
May 26, 2006 | 9.133 | 9.470 | 9.046 | 9.104 | 2,978,594 | -0.01(-0.11%) |
May 25, 2006 | 8.978 | 9.239 | 8.824 | 9.113 | 6,393,156 | +0.24(+2.72%) |
May 24, 2006 | 9.210 | 9.596 | 8.564 | 8.872 | 7,594,231 | -0.35(-3.77%) |
May 23, 2006 | 9.306 | 9.837 | 9.152 | 9.219 | 5,315,934 | +0.07(+0.74%) |
May 22, 2006 | 9.191 | 9.412 | 8.959 | 9.152 | 5,066,909 | -0.30(-3.16%) |
May 19, 2006 | 9.364 | 9.634 | 9.056 | 9.451 | 6,995,284 | +0.14(+1.55%) |
May 18, 2006 | 9.885 | 10.15 | 9.229 | 9.306 | 6,277,785 | -0.52(-5.30%) |
May 17, 2006 | 9.586 | 9.972 | 9.559 | 9.827 | 4,800,058 | +0.09(+0.89%) |
May 16, 2006 | 9.837 | 10.08 | 9.451 | 9.740 | 5,101,174 | -0.12(-1.17%) |
May 15, 2006 | 10.00 | 10.32 | 9.711 | 9.856 | 7,961,388 | -0.58(-5.55%) |
May 12, 2006 | 10.56 | 10.76 | 10.23 | 10.43 | 10,030,935 | -0.39(-3.56%) |
May 11, 2006 | 11.58 | 11.58 | 10.77 | 10.82 | 7,223,733 | -0.72(-6.27%) |
May 10, 2006 | 11.38 | 11.75 | 11.37 | 11.54 | 6,848,728 | -0.45(-3.78%) |
May 09, 2006 | 12.26 | 12.30 | 11.86 | 12.00 | 3,612,063 | -0.34(-2.74%) |
May 08, 2006 | 12.25 | 12.48 | 12.20 | 12.33 | 2,323,087 | +0.07(+0.55%) |
May 05, 2006 | 12.52 | 12.59 | 12.12 | 12.27 | 3,186,859 | -0.14(-1.17%) |
May 04, 2006 | 12.05 | 12.54 | 12.05 | 12.41 | 2,960,282 | +0.37(+3.04%) |
May 03, 2006 | 11.64 | 12.05 | 11.63 | 12.05 | 3,055,405 | +0.28(+2.38%) |
May 02, 2006 | 11.60 | 11.95 | 11.58 | 11.77 | 2,474,551 | +0.18(+1.58%) |
May 01, 2006 | 11.55 | 12.04 | 11.52 | 11.58 | 4,240,335 | -0.08(-0.66%) |
Apr 28, 2006 | 11.42 | 11.91 | 11.20 | 11.66 | 5,152,033 | -0.35(-2.89%) |
Apr 27, 2006 | 11.94 | 12.62 | 11.57 | 12.01 | 18,377,906 | +1.35(+12.67%) |
Apr 26, 2006 | 10.28 | 10.78 | 10.18 | 10.66 | 8,962,720 | +0.37(+3.56%) |
Apr 25, 2006 | 10.08 | 10.41 | 10.05 | 10.29 | 3,315,191 | +0.29(+2.89%) |
Apr 24, 2006 | 9.943 | 10.18 | 9.759 | 10.00 | 2,936,240 | +0.01(+0.10%) |
Apr 21, 2006 | 10.18 | 10.31 | 9.702 | 9.991 | 3,771,641 | -0.14(-1.43%) |
Apr 20, 2006 | 10.31 | 10.55 | 9.981 | 10.14 | 5,246,129 | -0.18(-1.78%) |
Apr 19, 2006 | 9.644 | 10.45 | 9.046 | 10.32 | 14,131,811 | +0.68(+7.00%) |
Apr 18, 2006 | 8.785 | 9.711 | 8.602 | 9.644 | 14,436,949 | +0.80(+9.05%) |
Apr 17, 2006 | 8.766 | 8.930 | 8.660 | 8.843 | 4,231,869 | +0.02(+0.22%) |
Apr 13, 2006 | 8.419 | 8.824 | 8.390 | 8.824 | 2,000,301 | +0.42(+5.05%) |
Apr 12, 2006 | 8.496 | 8.602 | 8.351 | 8.400 | 1,774,408 | -0.10(-1.14%) |
Apr 11, 2006 | 8.467 | 8.737 | 8.323 | 8.496 | 3,554,131 | +0.03(+0.34%) |
Apr 10, 2006 | 8.863 | 8.872 | 8.371 | 8.467 | 3,918,342 | -0.47(-5.29%) |
Apr 07, 2006 | 8.998 | 9.354 | 8.872 | 8.940 | 2,416,443 | -0.04(-0.43%) |
Apr 06, 2006 | 8.776 | 8.978 | 8.776 | 8.978 | 2,248,494 | +0.17(+1.97%) |
Apr 05, 2006 | 8.699 | 8.920 | 8.554 | 8.805 | 2,269,602 | +0.07(+0.77%) |
Apr 04, 2006 | 8.795 | 8.949 | 8.689 | 8.737 | 2,368,090 | -0.12(-1.31%) |
Apr 03, 2006 | 8.390 | 9.046 | 8.332 | 8.853 | 4,416,299 | +0.52(+6.25%) |
Mar 31, 2006 | 8.641 | 8.776 | 8.178 | 8.332 | 4,944,866 | -0.36(-4.11%) |
Mar 30, 2006 | 8.583 | 8.863 | 8.525 | 8.689 | 3,595,763 | +0.12(+1.35%) |
Mar 29, 2006 | 8.197 | 8.622 | 8.139 | 8.573 | 3,217,702 | +0.43(+5.33%) |
Mar 28, 2006 | 8.130 | 8.390 | 8.091 | 8.139 | 3,128,228 | +0.01(+0.12%) |
Mar 27, 2006 | 8.024 | 8.207 | 7.985 | 8.130 | 2,766,041 | +0.11(+1.32%) |
Mar 24, 2006 | 7.932 | 8.197 | 7.840 | 8.024 | 3,428,855 | +0.14(+1.84%) |
Mar 23, 2006 | 7.541 | 8.043 | 7.474 | 7.879 | 4,467,342 | +0.30(+3.94%) |
Mar 22, 2006 | 7.358 | 7.676 | 7.300 | 7.580 | 3,547,058 | +0.21(+2.88%) |
Mar 21, 2006 | 7.300 | 7.580 | 6.895 | 7.368 | 6,046,058 | +0.02(+0.26%) |
Mar 20, 2006 | 7.281 | 7.493 | 7.185 | 7.349 | 2,625,126 | +0.12(+1.60%) |
Mar 17, 2006 | 7.512 | 7.512 | 7.059 | 7.233 | 8,062,621 | -0.14(-1.83%) |
Mar 16, 2006 | 8.535 | 8.602 | 7.204 | 7.368 | 11,322,857 | -1.26(-14.64%) |
Mar 15, 2006 | 8.409 | 8.631 | 8.390 | 8.631 | 1,734,765 | +0.30(+3.59%) |
Mar 14, 2006 | 8.294 | 8.390 | 8.130 | 8.332 | 2,328,654 | +0.11(+1.29%) |
Mar 13, 2006 | 8.294 | 8.467 | 8.216 | 8.226 | 2,320,499 | +0.04(+0.47%) |
Mar 10, 2006 | 8.245 | 8.361 | 8.110 | 8.188 | 2,384,131 | -0.01(-0.12%) |
Mar 09, 2006 | 8.323 | 8.622 | 8.188 | 8.197 | 3,619,989 | -0.08(-0.93%) |
Mar 08, 2006 | 8.294 | 8.467 | 8.062 | 8.274 | 4,652,997 | -0.12(-1.38%) |
Mar 07, 2006 | 8.718 | 8.728 | 8.303 | 8.390 | 4,269,304 | -0.59(-6.55%) |
Mar 06, 2006 | 9.306 | 9.422 | 8.757 | 8.978 | 3,501,125 | -0.41(-4.41%) |
Mar 03, 2006 | 9.065 | 9.644 | 9.017 | 9.393 | 5,169,628 | +0.20(+2.20%) |
Mar 02, 2006 | 9.210 | 9.354 | 9.056 | 9.191 | 3,633,372 | -0.15(-1.65%) |