Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.98 | 13.89 | 12.88 | 13.63 | 832,507 | +0.27(+2.04%) |
May 30, 2006 | 14.19 | 14.19 | 13.25 | 13.35 | 938,321 | -0.55(-3.97%) |
May 26, 2006 | 13.17 | 13.94 | 12.91 | 13.91 | 1,302,394 | +0.96(+7.43%) |
May 25, 2006 | 12.94 | 13.21 | 12.37 | 12.94 | 736,337 | +0.11(+0.88%) |
May 24, 2006 | 13.47 | 13.81 | 11.52 | 12.83 | 2,010,197 | -0.51(-3.86%) |
May 23, 2006 | 13.63 | 13.63 | 13.09 | 13.35 | 1,207,017 | +0.34(+2.62%) |
May 22, 2006 | 11.81 | 13.22 | 11.76 | 13.01 | 1,956,432 | +0.70(+5.72%) |
May 19, 2006 | 11.58 | 12.30 | 10.84 | 12.30 | 1,364,086 | +0.74(+6.42%) |
May 18, 2006 | 12.72 | 12.76 | 11.35 | 11.56 | 1,150,477 | -1.08(-8.56%) |
May 17, 2006 | 11.96 | 12.88 | 11.60 | 12.64 | 1,769,507 | +0.53(+4.38%) |
May 16, 2006 | 11.57 | 12.11 | 11.05 | 12.11 | 3,216,422 | +2.08(+20.75%) |
May 15, 2006 | 9.311 | 10.03 | 9.084 | 10.03 | 873,327 | +0.70(+7.55%) |
May 12, 2006 | 9.273 | 9.538 | 8.895 | 9.326 | 607,801 | -0.44(-4.50%) |
May 11, 2006 | 10.21 | 10.21 | 9.281 | 9.765 | 495,911 | -0.30(-3.01%) |
May 10, 2006 | 10.75 | 10.76 | 9.992 | 10.07 | 424,312 | -0.66(-6.14%) |
May 09, 2006 | 10.42 | 10.75 | 10.19 | 10.73 | 653,905 | +0.27(+2.61%) |
May 08, 2006 | 9.614 | 10.45 | 9.538 | 10.45 | 518,368 | +1.02(+10.83%) |
May 05, 2006 | 9.099 | 9.500 | 8.630 | 9.432 | 389,569 | +0.13(+1.38%) |
May 04, 2006 | 9.387 | 9.387 | 9.160 | 9.303 | 184,150 | -0.08(-0.89%) |
May 03, 2006 | 9.727 | 9.727 | 9.387 | 9.387 | 176,224 | -0.15(-1.59%) |
May 02, 2006 | 9.387 | 9.826 | 9.235 | 9.538 | 309,515 | +0.12(+1.29%) |
May 01, 2006 | 9.235 | 9.576 | 8.902 | 9.417 | 476,360 | +0.47(+5.25%) |
Apr 28, 2006 | 8.478 | 8.993 | 8.418 | 8.948 | 248,484 | +0.36(+4.14%) |
Apr 27, 2006 | 8.546 | 8.705 | 8.266 | 8.592 | 150,992 | +0.05(+0.53%) |
Apr 26, 2006 | 8.993 | 9.084 | 8.357 | 8.546 | 431,841 | -0.39(-4.32%) |
Apr 25, 2006 | 8.024 | 9.197 | 7.986 | 8.932 | 934,358 | +1.02(+12.92%) |
Apr 24, 2006 | 7.774 | 7.948 | 7.683 | 7.911 | 277,282 | +0.23(+3.06%) |
Apr 21, 2006 | 7.509 | 7.805 | 7.070 | 7.676 | 639,638 | +0.25(+3.36%) |
Apr 20, 2006 | 7.267 | 7.532 | 7.267 | 7.426 | 240,161 | +0.23(+3.26%) |
Apr 19, 2006 | 6.813 | 7.320 | 6.813 | 7.191 | 452,978 | +0.39(+5.67%) |
Apr 18, 2006 | 6.677 | 6.813 | 6.677 | 6.805 | 65,918 | +0.14(+2.04%) |
Apr 17, 2006 | 6.926 | 7.078 | 6.525 | 6.669 | 225,498 | -0.26(-3.72%) |
Apr 13, 2006 | 6.767 | 6.926 | 6.631 | 6.926 | 147,161 | +0.16(+2.35%) |
Apr 12, 2006 | 6.926 | 6.926 | 6.514 | 6.767 | 107,134 | -0.02(-0.33%) |
Apr 11, 2006 | 7.116 | 7.184 | 6.593 | 6.790 | 182,433 | -0.32(-4.47%) |
Apr 10, 2006 | 7.131 | 7.191 | 7.002 | 7.108 | 106,738 | +0.08(+1.08%) |
Apr 07, 2006 | 7.002 | 7.116 | 6.964 | 7.032 | 158,522 | +0.17(+2.43%) |
Apr 06, 2006 | 6.873 | 7.108 | 6.851 | 6.866 | 152,577 | +0.00(+0.00%) |
Apr 05, 2006 | 6.586 | 6.957 | 6.586 | 6.866 | 185,735 | +0.24(+3.66%) |
Apr 04, 2006 | 6.563 | 6.722 | 6.434 | 6.624 | 134,876 | -0.10(-1.46%) |
Apr 03, 2006 | 6.979 | 7.002 | 6.669 | 6.722 | 212,156 | -0.26(-3.79%) |
Mar 31, 2006 | 6.843 | 6.995 | 6.510 | 6.987 | 457,601 | +0.20(+2.90%) |
Mar 30, 2006 | 6.192 | 6.820 | 6.192 | 6.790 | 623,257 | +0.51(+8.20%) |
Mar 29, 2006 | 6.207 | 6.275 | 6.086 | 6.275 | 184,942 | +0.03(+0.48%) |
Mar 28, 2006 | 6.003 | 6.245 | 5.905 | 6.245 | 178,469 | +0.32(+5.36%) |
Mar 27, 2006 | 5.980 | 6.011 | 5.844 | 5.927 | 84,677 | -0.05(-0.89%) |
Mar 24, 2006 | 5.942 | 6.048 | 5.874 | 5.980 | 42,668 | +0.05(+0.77%) |
Mar 23, 2006 | 6.056 | 6.283 | 5.746 | 5.935 | 101,586 | -0.02(-0.38%) |
Mar 22, 2006 | 6.033 | 6.086 | 5.836 | 5.958 | 92,999 | -0.08(-1.38%) |
Mar 21, 2006 | 6.283 | 6.344 | 5.791 | 6.041 | 223,252 | -0.20(-3.27%) |
Mar 20, 2006 | 6.132 | 6.434 | 6.056 | 6.245 | 505,290 | +0.12(+1.98%) |
Mar 17, 2006 | 6.147 | 6.275 | 5.942 | 6.124 | 337,388 | -0.07(-1.10%) |
Mar 16, 2006 | 5.602 | 6.275 | 5.602 | 6.192 | 1,099,882 | +0.88(+16.52%) |
Mar 15, 2006 | 5.299 | 5.314 | 5.110 | 5.314 | 173,714 | +0.02(+0.29%) |
Mar 14, 2006 | 5.185 | 5.322 | 5.110 | 5.299 | 71,995 | +0.19(+3.70%) |
Mar 13, 2006 | 4.958 | 5.117 | 4.883 | 5.110 | 133,158 | +0.14(+2.90%) |
Mar 10, 2006 | 4.989 | 5.034 | 4.958 | 4.966 | 48,085 | -0.03(-0.61%) |
Mar 09, 2006 | 5.102 | 5.110 | 4.989 | 4.996 | 18,494 | -0.03(-0.60%) |
Mar 08, 2006 | 4.973 | 5.049 | 4.973 | 5.026 | 45,839 | -0.02(-0.45%) |
Mar 07, 2006 | 5.148 | 5.148 | 4.958 | 5.049 | 53,237 | -0.20(-3.89%) |
Mar 06, 2006 | 5.148 | 5.269 | 5.110 | 5.254 | 87,980 | -0.01(-0.14%) |
Mar 03, 2006 | 5.299 | 5.314 | 5.261 | 5.261 | 147,029 | -0.05(-1.00%) |
Mar 02, 2006 | 5.223 | 5.314 | 5.223 | 5.314 | 48,877 | +0.02(+0.29%) |