Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 16.89 | 17.23 | 16.62 | 16.97 | 12,010,121 | +0.15(+0.90%) |
May 30, 2006 | 17.07 | 17.43 | 16.64 | 16.82 | 3,432,913 | -0.44(-2.56%) |
May 26, 2006 | 17.80 | 17.80 | 17.11 | 17.26 | 2,562,864 | +0.29(+1.71%) |
May 25, 2006 | 16.40 | 17.13 | 16.20 | 16.97 | 2,628,709 | +0.76(+4.68%) |
May 24, 2006 | 16.52 | 17.09 | 15.60 | 16.21 | 2,923,270 | -0.31(-1.88%) |
May 23, 2006 | 17.00 | 17.44 | 16.44 | 16.52 | 3,341,978 | +8.31(+101.13%) |
May 22, 2006 | 8.479 | 8.479 | 7.764 | 8.214 | 5,183,452 | -0.30(-3.52%) |
May 19, 2006 | 8.533 | 8.584 | 8.124 | 8.514 | 4,504,411 | -0.06(-0.74%) |
May 18, 2006 | 8.843 | 9.003 | 8.500 | 8.577 | 2,775,917 | -0.20(-2.32%) |
May 17, 2006 | 9.289 | 9.389 | 8.686 | 8.781 | 3,770,838 | -0.51(-5.47%) |
May 16, 2006 | 9.219 | 9.446 | 8.857 | 9.289 | 3,769,098 | +0.07(+0.77%) |
May 15, 2006 | 9.188 | 9.289 | 8.793 | 9.219 | 4,563,294 | -0.49(-5.09%) |
May 12, 2006 | 10.20 | 10.20 | 9.527 | 9.713 | 4,164,746 | -0.48(-4.69%) |
May 11, 2006 | 10.79 | 10.86 | 10.18 | 10.19 | 3,230,448 | -0.55(-5.15%) |
May 10, 2006 | 10.63 | 10.81 | 10.53 | 10.74 | 2,464,678 | +0.12(+1.09%) |
May 09, 2006 | 10.74 | 10.93 | 10.58 | 10.63 | 2,523,561 | -0.01(-0.10%) |
May 08, 2006 | 10.31 | 10.74 | 10.27 | 10.64 | 3,532,695 | +0.47(+4.65%) |
May 05, 2006 | 10.21 | 10.31 | 10.14 | 10.17 | 1,925,448 | -0.01(-0.05%) |
May 04, 2006 | 10.05 | 10.21 | 9.979 | 10.17 | 2,293,540 | +0.24(+2.41%) |
May 03, 2006 | 10.02 | 10.02 | 9.767 | 9.932 | 2,866,127 | -0.09(-0.93%) |
May 02, 2006 | 9.739 | 10.03 | 9.631 | 10.03 | 3,063,371 | +0.42(+4.36%) |
May 01, 2006 | 9.394 | 9.710 | 9.394 | 9.606 | 3,204,052 | +0.23(+2.44%) |
Apr 28, 2006 | 9.034 | 9.415 | 9.034 | 9.377 | 2,710,362 | +0.41(+4.53%) |
Apr 27, 2006 | 9.136 | 9.150 | 8.864 | 8.970 | 3,783,021 | -0.28(-3.00%) |
Apr 26, 2006 | 9.343 | 9.550 | 9.243 | 9.248 | 2,978,382 | +0.07(+0.79%) |
Apr 25, 2006 | 9.481 | 9.484 | 9.058 | 9.176 | 3,566,633 | +0.22(+2.40%) |
Apr 24, 2006 | 8.974 | 9.076 | 8.931 | 8.960 | 1,718,632 | -0.01(-0.13%) |
Apr 21, 2006 | 9.136 | 9.196 | 8.945 | 8.972 | 2,205,360 | +0.07(+0.77%) |
Apr 20, 2006 | 9.289 | 9.300 | 8.810 | 8.903 | 3,234,509 | -0.47(-5.04%) |
Apr 19, 2006 | 9.446 | 9.446 | 9.236 | 9.376 | 1,906,884 | -0.12(-1.23%) |
Apr 18, 2006 | 8.981 | 9.501 | 8.981 | 9.493 | 2,388,971 | +0.53(+5.90%) |
Apr 17, 2006 | 8.850 | 9.089 | 8.850 | 8.964 | 2,055,687 | +0.19(+2.16%) |
Apr 13, 2006 | 8.834 | 8.891 | 8.664 | 8.774 | 1,642,345 | -0.06(-0.68%) |
Apr 12, 2006 | 8.843 | 8.984 | 8.731 | 8.834 | 1,878,167 | -0.01(-0.10%) |
Apr 11, 2006 | 9.057 | 9.182 | 8.807 | 8.843 | 2,589,405 | -0.18(-2.02%) |
Apr 10, 2006 | 9.126 | 9.198 | 8.988 | 9.026 | 2,153,148 | -0.10(-1.06%) |
Apr 07, 2006 | 9.363 | 9.457 | 9.115 | 9.122 | 2,283,967 | -0.24(-2.56%) |
Apr 06, 2006 | 9.465 | 9.538 | 9.257 | 9.362 | 2,484,692 | -0.08(-0.88%) |
Apr 05, 2006 | 9.448 | 9.513 | 9.350 | 9.444 | 2,008,406 | +0.04(+0.42%) |
Apr 04, 2006 | 9.420 | 9.507 | 9.332 | 9.405 | 2,296,730 | +0.05(+0.55%) |
Apr 03, 2006 | 9.393 | 9.550 | 9.305 | 9.353 | 3,367,358 | +0.13(+1.44%) |
Mar 31, 2006 | 9.376 | 9.412 | 9.093 | 9.220 | 3,988,677 | -0.16(-1.65%) |
Mar 30, 2006 | 9.224 | 9.422 | 9.224 | 9.376 | 3,292,812 | +0.15(+1.64%) |
Mar 29, 2006 | 9.136 | 9.274 | 9.044 | 9.224 | 2,599,558 | +0.22(+2.39%) |
Mar 28, 2006 | 8.976 | 9.046 | 8.860 | 9.008 | 2,280,197 | +0.05(+0.56%) |
Mar 27, 2006 | 8.964 | 9.008 | 8.814 | 8.958 | 1,535,311 | +0.03(+0.35%) |
Mar 24, 2006 | 8.915 | 9.015 | 8.808 | 8.927 | 1,874,976 | +0.01(+0.14%) |
Mar 23, 2006 | 8.662 | 8.953 | 8.655 | 8.915 | 2,852,494 | +0.23(+2.68%) |
Mar 22, 2006 | 8.783 | 8.946 | 8.507 | 8.683 | 2,994,045 | -0.10(-1.14%) |
Mar 21, 2006 | 8.705 | 9.151 | 8.610 | 8.783 | 4,143,571 | +0.29(+3.47%) |
Mar 20, 2006 | 8.515 | 8.608 | 8.393 | 8.488 | 1,865,404 | +0.02(+0.29%) |
Mar 17, 2006 | 8.386 | 8.489 | 8.302 | 8.464 | 2,797,672 | +0.12(+1.45%) |
Mar 16, 2006 | 8.283 | 8.431 | 8.241 | 8.343 | 1,588,103 | +0.00(+0.00%) |
Mar 15, 2006 | 8.248 | 8.377 | 8.248 | 8.343 | 1,315,732 | +0.09(+1.11%) |
Mar 14, 2006 | 7.995 | 8.334 | 7.928 | 8.252 | 1,824,215 | +0.26(+3.21%) |
Mar 13, 2006 | 8.231 | 8.231 | 7.836 | 7.995 | 1,688,465 | +0.07(+0.83%) |
Mar 10, 2006 | 7.757 | 8.010 | 7.688 | 7.929 | 1,774,324 | +0.38(+4.97%) |
Mar 09, 2006 | 7.740 | 7.809 | 7.545 | 7.553 | 1,872,946 | -0.13(-1.64%) |
Mar 08, 2006 | 7.552 | 7.755 | 7.488 | 7.679 | 2,317,325 | +0.09(+1.16%) |
Mar 07, 2006 | 7.947 | 7.947 | 7.497 | 7.591 | 2,431,320 | -0.48(-5.92%) |
Mar 06, 2006 | 8.145 | 8.365 | 7.933 | 8.069 | 1,554,745 | -0.21(-2.58%) |
Mar 03, 2006 | 8.248 | 8.445 | 8.219 | 8.283 | 1,437,849 | +0.09(+1.16%) |
Mar 02, 2006 | 8.155 | 8.274 | 8.071 | 8.188 | 1,389,118 | +0.03(+0.40%) |