Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.863 | 9.997 | 9.831 | 9.965 | 1,716,821 | +0.12(+1.20%) |
May 30, 2006 | 9.997 | 10.01 | 9.839 | 9.847 | 1,532,817 | -0.14(-1.42%) |
May 26, 2006 | 9.997 | 10.04 | 9.926 | 9.989 | 2,222,736 | +0.06(+0.56%) |
May 25, 2006 | 9.697 | 9.965 | 9.697 | 9.934 | 3,760,619 | +0.28(+2.95%) |
May 24, 2006 | 9.665 | 9.705 | 9.492 | 9.650 | 3,036,507 | -0.24(-2.47%) |
May 23, 2006 | 9.752 | 10.21 | 9.752 | 9.894 | 6,986,196 | +0.37(+3.90%) |
May 22, 2006 | 9.476 | 9.618 | 9.365 | 9.523 | 8,055,141 | -0.69(-6.73%) |
May 19, 2006 | 9.989 | 10.28 | 9.989 | 10.21 | 4,567,678 | +0.32(+3.28%) |
May 18, 2006 | 10.01 | 10.05 | 9.839 | 9.887 | 4,273,753 | -0.15(-1.49%) |
May 17, 2006 | 10.43 | 10.43 | 9.942 | 10.04 | 8,014,110 | -0.69(-6.48%) |
May 16, 2006 | 10.70 | 10.80 | 10.53 | 10.73 | 3,405,275 | -0.07(-0.66%) |
May 15, 2006 | 10.79 | 10.86 | 10.70 | 10.80 | 3,090,961 | -0.42(-3.73%) |
May 12, 2006 | 11.51 | 11.52 | 11.06 | 11.22 | 3,455,043 | -0.42(-3.60%) |
May 11, 2006 | 11.67 | 11.73 | 11.55 | 11.64 | 4,182,574 | +0.21(+1.87%) |
May 10, 2006 | 11.40 | 11.47 | 11.36 | 11.43 | 2,297,452 | +0.02(+0.14%) |
May 09, 2006 | 11.35 | 11.42 | 11.32 | 11.41 | 1,758,864 | +0.11(+0.98%) |
May 08, 2006 | 11.37 | 11.37 | 11.23 | 11.30 | 1,558,777 | -0.09(-0.76%) |
May 05, 2006 | 11.37 | 11.41 | 11.32 | 11.39 | 1,526,611 | +0.13(+1.19%) |
May 04, 2006 | 11.21 | 11.32 | 11.20 | 11.25 | 1,235,979 | +0.06(+0.56%) |
May 03, 2006 | 11.28 | 11.28 | 11.16 | 11.19 | 1,818,510 | -0.17(-1.46%) |
May 02, 2006 | 11.24 | 11.36 | 11.23 | 11.36 | 1,619,816 | +0.21(+1.91%) |
May 01, 2006 | 11.43 | 11.43 | 11.12 | 11.14 | 2,525,399 | -0.09(-0.77%) |
Apr 28, 2006 | 11.06 | 11.29 | 11.06 | 11.23 | 1,971,488 | +0.10(+0.92%) |
Apr 27, 2006 | 11.06 | 11.25 | 10.99 | 11.13 | 5,391,707 | -0.24(-2.15%) |
Apr 26, 2006 | 11.17 | 11.43 | 11.14 | 11.37 | 3,146,808 | +0.21(+1.84%) |
Apr 25, 2006 | 11.21 | 11.24 | 11.06 | 11.17 | 3,861,296 | +0.13(+1.22%) |
Apr 24, 2006 | 11.04 | 11.06 | 10.93 | 11.03 | 2,036,833 | +0.15(+1.38%) |
Apr 21, 2006 | 10.81 | 10.96 | 10.74 | 10.88 | 2,076,217 | +0.32(+2.99%) |
Apr 20, 2006 | 10.57 | 10.60 | 10.50 | 10.57 | 1,875,750 | -0.05(-0.45%) |
Apr 19, 2006 | 10.38 | 10.68 | 10.38 | 10.61 | 6,575,005 | +0.26(+2.52%) |
Apr 18, 2006 | 10.27 | 10.35 | 10.22 | 10.35 | 1,638,812 | +0.14(+1.39%) |
Apr 17, 2006 | 10.30 | 10.36 | 10.19 | 10.21 | 1,343,114 | -0.06(-0.54%) |
Apr 13, 2006 | 10.12 | 10.27 | 10.13 | 10.27 | 1,376,040 | +0.15(+1.48%) |
Apr 12, 2006 | 9.965 | 10.12 | 9.950 | 10.12 | 1,213,311 | +0.10(+1.02%) |
Apr 11, 2006 | 10.14 | 10.18 | 9.981 | 10.01 | 1,023,482 | -0.11(-1.09%) |
Apr 10, 2006 | 10.18 | 10.19 | 10.08 | 10.12 | 1,755,951 | -0.17(-1.61%) |
Apr 07, 2006 | 10.35 | 10.44 | 10.16 | 10.29 | 2,856,049 | +0.12(+1.16%) |
Apr 06, 2006 | 10.14 | 10.21 | 10.05 | 10.17 | 4,920,616 | -0.12(-1.15%) |
Apr 05, 2006 | 10.22 | 10.30 | 10.15 | 10.29 | 1,173,040 | -0.03(-0.31%) |
Apr 04, 2006 | 10.31 | 10.35 | 10.29 | 10.32 | 1,358,184 | +0.16(+1.55%) |
Apr 03, 2006 | 10.10 | 10.27 | 10.09 | 10.16 | 2,368,496 | +0.25(+2.55%) |
Mar 31, 2006 | 9.965 | 9.989 | 9.871 | 9.910 | 1,586,637 | -0.06(-0.63%) |
Mar 30, 2006 | 9.879 | 10.01 | 9.879 | 9.973 | 1,941,728 | +0.20(+2.02%) |
Mar 29, 2006 | 9.650 | 9.792 | 9.626 | 9.776 | 1,215,464 | +0.20(+2.06%) |
Mar 28, 2006 | 9.634 | 9.736 | 9.555 | 9.579 | 2,248,697 | +0.08(+0.83%) |
Mar 27, 2006 | 9.515 | 9.555 | 9.429 | 9.500 | 1,302,084 | -0.02(-0.25%) |
Mar 24, 2006 | 9.452 | 9.539 | 9.429 | 9.523 | 1,167,088 | +0.15(+1.60%) |
Mar 23, 2006 | 9.460 | 9.467 | 9.334 | 9.373 | 1,789,257 | -0.18(-1.90%) |
Mar 22, 2006 | 9.484 | 9.571 | 9.476 | 9.555 | 1,621,083 | +0.00(+0.00%) |
Mar 21, 2006 | 9.586 | 9.626 | 9.531 | 9.555 | 1,636,279 | -0.17(-1.71%) |
Mar 20, 2006 | 9.800 | 9.808 | 9.673 | 9.721 | 1,046,530 | -0.08(-0.81%) |
Mar 17, 2006 | 9.673 | 9.808 | 9.650 | 9.800 | 1,512,935 | +0.07(+0.73%) |
Mar 16, 2006 | 9.697 | 9.808 | 9.665 | 9.729 | 1,394,149 | -0.04(-0.40%) |
Mar 15, 2006 | 9.768 | 9.776 | 9.658 | 9.768 | 1,357,677 | -0.05(-0.48%) |
Mar 14, 2006 | 9.736 | 9.831 | 9.705 | 9.815 | 2,102,178 | +0.21(+2.22%) |
Mar 13, 2006 | 9.539 | 9.634 | 9.539 | 9.602 | 1,825,349 | +0.30(+3.23%) |
Mar 10, 2006 | 9.192 | 9.350 | 9.152 | 9.302 | 1,537,502 | +0.12(+1.29%) |
Mar 09, 2006 | 9.239 | 9.278 | 9.168 | 9.184 | 2,864,281 | +0.00(+0.00%) |
Mar 08, 2006 | 9.081 | 9.223 | 9.002 | 9.184 | 6,162,168 | -0.21(-2.27%) |
Mar 07, 2006 | 9.373 | 9.421 | 9.278 | 9.397 | 3,862,942 | -0.23(-2.38%) |
Mar 06, 2006 | 9.752 | 9.784 | 9.586 | 9.626 | 3,017,005 | -0.06(-0.65%) |
Mar 03, 2006 | 9.689 | 9.752 | 9.665 | 9.689 | 1,416,564 | -0.01(-0.08%) |
Mar 02, 2006 | 9.610 | 9.729 | 9.586 | 9.697 | 3,112,236 | -0.13(-1.37%) |