Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.20 | 11.51 | 11.15 | 11.40 | 878,086 | +0.28(+2.48%) |
May 30, 2006 | 11.12 | 11.47 | 10.82 | 11.13 | 601,605 | +0.01(+0.07%) |
May 26, 2006 | 11.16 | 11.23 | 10.94 | 11.12 | 396,011 | -0.16(-1.39%) |
May 25, 2006 | 11.76 | 11.79 | 11.16 | 11.28 | 423,686 | -0.34(-2.89%) |
May 24, 2006 | 11.51 | 11.64 | 10.85 | 11.61 | 492,818 | +0.06(+0.52%) |
May 23, 2006 | 11.83 | 11.93 | 11.43 | 11.55 | 502,811 | -0.07(-0.64%) |
May 22, 2006 | 11.96 | 12.01 | 11.32 | 11.63 | 626,452 | -0.34(-2.81%) |
May 19, 2006 | 11.87 | 12.01 | 11.76 | 11.96 | 322,425 | +0.09(+0.75%) |
May 18, 2006 | 11.97 | 12.09 | 11.77 | 11.87 | 491,889 | -0.01(-0.06%) |
May 17, 2006 | 11.86 | 12.02 | 11.48 | 11.88 | 789,082 | -0.07(-0.56%) |
May 16, 2006 | 11.51 | 12.02 | 11.51 | 11.95 | 1,009,847 | +0.36(+3.09%) |
May 15, 2006 | 10.81 | 11.72 | 10.73 | 11.59 | 632,502 | +0.67(+6.15%) |
May 12, 2006 | 11.33 | 11.35 | 10.73 | 10.92 | 388,297 | -0.50(-4.38%) |
May 11, 2006 | 11.64 | 11.79 | 11.40 | 11.42 | 325,129 | -0.22(-1.92%) |
May 10, 2006 | 11.59 | 11.83 | 11.53 | 11.64 | 342,885 | -0.04(-0.32%) |
May 09, 2006 | 11.71 | 11.90 | 11.38 | 11.68 | 599,713 | -0.07(-0.63%) |
May 08, 2006 | 11.79 | 12.08 | 11.67 | 11.76 | 643,403 | -0.04(-0.38%) |
May 05, 2006 | 12.18 | 12.20 | 11.76 | 11.80 | 604,934 | -0.29(-2.41%) |
May 04, 2006 | 11.77 | 12.46 | 11.69 | 12.09 | 1,136,654 | +0.33(+2.79%) |
May 03, 2006 | 11.20 | 11.88 | 10.99 | 11.76 | 1,811,808 | +1.31(+12.57%) |
May 02, 2006 | 10.64 | 10.64 | 10.36 | 10.45 | 244,905 | -0.10(-0.99%) |
May 01, 2006 | 10.55 | 10.60 | 10.49 | 10.55 | 170,643 | +0.07(+0.64%) |
Apr 28, 2006 | 10.40 | 10.57 | 10.37 | 10.49 | 294,496 | +0.00(+0.00%) |
Apr 27, 2006 | 10.67 | 10.70 | 10.36 | 10.49 | 211,407 | -0.21(-1.95%) |
Apr 26, 2006 | 10.64 | 11.03 | 10.56 | 10.70 | 297,865 | +0.22(+2.14%) |
Apr 25, 2006 | 10.53 | 10.54 | 10.24 | 10.47 | 85,630 | +0.02(+0.21%) |
Apr 24, 2006 | 10.70 | 10.73 | 10.34 | 10.45 | 163,195 | -0.31(-2.91%) |
Apr 21, 2006 | 10.56 | 10.82 | 10.40 | 10.76 | 147,930 | +0.31(+3.00%) |
Apr 20, 2006 | 10.64 | 10.64 | 10.31 | 10.45 | 99,102 | -0.14(-1.34%) |
Apr 19, 2006 | 10.72 | 10.79 | 10.49 | 10.59 | 234,379 | -0.06(-0.56%) |
Apr 18, 2006 | 10.25 | 10.67 | 10.26 | 10.65 | 467,342 | +0.40(+3.93%) |
Apr 17, 2006 | 10.11 | 10.41 | 9.971 | 10.25 | 200,953 | +0.22(+2.16%) |
Apr 13, 2006 | 10.09 | 10.11 | 9.979 | 10.03 | 166,688 | -0.04(-0.44%) |
Apr 12, 2006 | 10.05 | 10.11 | 9.979 | 10.08 | 143,606 | +0.03(+0.30%) |
Apr 11, 2006 | 10.24 | 10.29 | 9.956 | 10.05 | 283,197 | -0.10(-1.03%) |
Apr 10, 2006 | 10.15 | 10.34 | 10.11 | 10.15 | 303,957 | +0.04(+0.37%) |
Apr 07, 2006 | 9.815 | 10.27 | 9.815 | 10.11 | 410,224 | +0.31(+3.20%) |
Apr 06, 2006 | 9.635 | 9.800 | 9.591 | 9.800 | 140,538 | +0.12(+1.23%) |
Apr 05, 2006 | 9.703 | 9.703 | 9.538 | 9.680 | 97,891 | +0.04(+0.46%) |
Apr 04, 2006 | 9.441 | 9.688 | 9.352 | 9.635 | 126,641 | +0.13(+1.33%) |
Apr 03, 2006 | 9.479 | 9.703 | 9.307 | 9.509 | 128,971 | -0.01(-0.08%) |
Mar 31, 2006 | 9.531 | 9.531 | 9.292 | 9.516 | 169,118 | -0.01(-0.08%) |
Mar 30, 2006 | 9.285 | 9.553 | 9.128 | 9.524 | 205,873 | +0.28(+2.99%) |
Mar 29, 2006 | 8.971 | 9.315 | 8.844 | 9.247 | 113,334 | +0.33(+3.68%) |
Mar 28, 2006 | 8.912 | 9.031 | 8.867 | 8.919 | 116,196 | -0.04(-0.42%) |
Mar 27, 2006 | 8.814 | 8.956 | 8.777 | 8.956 | 118,539 | +0.11(+1.27%) |
Mar 24, 2006 | 8.904 | 8.904 | 8.725 | 8.844 | 142,668 | -0.04(-0.42%) |
Mar 23, 2006 | 8.725 | 8.919 | 8.635 | 8.882 | 199,100 | +0.17(+1.97%) |
Mar 22, 2006 | 8.591 | 8.785 | 8.501 | 8.710 | 201,511 | +0.13(+1.48%) |
Mar 21, 2006 | 8.770 | 8.904 | 8.568 | 8.583 | 214,040 | -0.32(-3.60%) |
Mar 20, 2006 | 8.882 | 8.956 | 8.785 | 8.904 | 126,325 | +0.01(+0.08%) |
Mar 17, 2006 | 9.016 | 9.016 | 8.732 | 8.897 | 328,863 | -0.07(-0.83%) |
Mar 16, 2006 | 8.747 | 8.979 | 8.665 | 8.971 | 194,274 | +0.27(+3.09%) |
Mar 15, 2006 | 8.606 | 8.770 | 8.441 | 8.703 | 601,184 | +0.12(+1.39%) |
Mar 14, 2006 | 8.792 | 8.829 | 8.464 | 8.583 | 152,298 | -0.20(-2.29%) |
Mar 13, 2006 | 8.747 | 8.867 | 8.695 | 8.785 | 202,560 | +0.08(+0.94%) |
Mar 10, 2006 | 8.449 | 8.703 | 8.449 | 8.703 | 118,721 | +0.22(+2.55%) |
Mar 09, 2006 | 8.673 | 8.717 | 8.397 | 8.486 | 110,211 | -0.13(-1.56%) |
Mar 08, 2006 | 8.606 | 8.732 | 8.456 | 8.620 | 105,460 | +0.00(+0.00%) |
Mar 07, 2006 | 8.732 | 8.762 | 8.613 | 8.620 | 158,548 | -0.19(-2.12%) |
Mar 06, 2006 | 8.964 | 8.971 | 8.717 | 8.807 | 111,869 | -0.22(-2.40%) |
Mar 03, 2006 | 8.919 | 9.158 | 8.889 | 9.023 | 304,197 | +0.04(+0.50%) |
Mar 02, 2006 | 8.994 | 9.016 | 8.912 | 8.979 | 404,394 | -0.08(-0.91%) |