Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.19 | 10.58 | 10.13 | 10.52 | 71,283 | +0.36(+3.58%) |
May 30, 2006 | 10.11 | 10.16 | 9.770 | 10.16 | 38,356 | +0.06(+0.59%) |
May 26, 2006 | 9.711 | 10.22 | 9.669 | 10.10 | 22,037 | +0.47(+4.92%) |
May 25, 2006 | 9.390 | 9.821 | 9.373 | 9.626 | 20,642 | +0.29(+3.08%) |
May 24, 2006 | 9.440 | 9.643 | 9.110 | 9.339 | 58,191 | -0.17(-1.78%) |
May 23, 2006 | 9.922 | 10.18 | 9.440 | 9.508 | 44,367 | -0.38(-3.85%) |
May 22, 2006 | 10.46 | 10.51 | 9.728 | 9.889 | 58,492 | -0.59(-5.65%) |
May 19, 2006 | 10.29 | 10.52 | 10.15 | 10.48 | 85,434 | +0.22(+2.14%) |
May 18, 2006 | 10.35 | 10.40 | 9.922 | 10.26 | 86,271 | +0.00(+0.00%) |
May 17, 2006 | 10.12 | 10.34 | 10.08 | 10.26 | 71,832 | -0.08(-0.82%) |
May 16, 2006 | 10.24 | 10.36 | 10.07 | 10.35 | 53,444 | +0.08(+0.74%) |
May 15, 2006 | 10.31 | 10.31 | 10.04 | 10.27 | 57,321 | -0.03(-0.25%) |
May 12, 2006 | 10.12 | 10.31 | 10.10 | 10.29 | 46,590 | +0.18(+1.76%) |
May 11, 2006 | 10.10 | 10.50 | 9.973 | 10.12 | 206,225 | +0.04(+0.42%) |
May 10, 2006 | 9.897 | 10.10 | 9.889 | 10.07 | 40,233 | +0.18(+1.80%) |
May 09, 2006 | 9.728 | 10.03 | 9.516 | 9.897 | 109,841 | +0.17(+1.74%) |
May 08, 2006 | 10.02 | 10.07 | 9.643 | 9.728 | 222,154 | -0.35(-3.44%) |
May 05, 2006 | 8.197 | 10.57 | 8.155 | 10.07 | 463,732 | +1.96(+24.19%) |
May 04, 2006 | 8.028 | 8.146 | 8.028 | 8.112 | 99,221 | +0.08(+1.05%) |
May 03, 2006 | 8.053 | 8.205 | 8.028 | 8.028 | 65,024 | -0.08(-0.94%) |
May 02, 2006 | 7.909 | 8.104 | 7.909 | 8.104 | 39,773 | +0.27(+3.46%) |
May 01, 2006 | 7.825 | 8.019 | 7.749 | 7.833 | 19,470 | +0.01(+0.11%) |
Apr 28, 2006 | 7.723 | 7.884 | 7.723 | 7.825 | 25,061 | +0.02(+0.22%) |
Apr 27, 2006 | 7.952 | 7.977 | 7.757 | 7.808 | 22,005 | -0.14(-1.81%) |
Apr 26, 2006 | 7.968 | 8.087 | 7.901 | 7.952 | 23,205 | -0.02(-0.21%) |
Apr 25, 2006 | 7.994 | 8.036 | 7.723 | 7.968 | 62,381 | -0.03(-0.32%) |
Apr 24, 2006 | 8.121 | 8.239 | 7.943 | 7.994 | 51,880 | -0.07(-0.84%) |
Apr 21, 2006 | 7.630 | 8.205 | 7.630 | 8.062 | 104,341 | +0.43(+5.65%) |
Apr 20, 2006 | 7.503 | 7.639 | 7.427 | 7.630 | 32,611 | +0.16(+2.15%) |
Apr 19, 2006 | 7.190 | 7.503 | 7.182 | 7.469 | 101,096 | +0.28(+3.88%) |
Apr 18, 2006 | 6.953 | 7.292 | 6.936 | 7.190 | 37,547 | +0.15(+2.16%) |
Apr 17, 2006 | 6.877 | 7.063 | 6.877 | 7.038 | 102,330 | +0.12(+1.71%) |
Apr 13, 2006 | 6.911 | 6.945 | 6.852 | 6.920 | 71,945 | +0.09(+1.36%) |
Apr 12, 2006 | 6.894 | 6.894 | 6.801 | 6.826 | 64,498 | +0.04(+0.62%) |
Apr 11, 2006 | 6.717 | 6.852 | 6.683 | 6.784 | 73,303 | +0.12(+1.78%) |
Apr 10, 2006 | 6.826 | 6.826 | 6.632 | 6.666 | 466,401 | +0.05(+0.77%) |
Apr 07, 2006 | 6.886 | 6.962 | 6.387 | 6.615 | 176,140 | +0.00(+0.00%) |
Apr 06, 2006 | 6.598 | 6.742 | 6.598 | 6.615 | 60,252 | -0.02(-0.26%) |
Apr 05, 2006 | 6.666 | 6.666 | 6.607 | 6.632 | 13,097 | -0.06(-0.88%) |
Apr 04, 2006 | 6.615 | 6.691 | 6.598 | 6.691 | 36,647 | +0.04(+0.64%) |
Apr 03, 2006 | 6.657 | 6.742 | 6.607 | 6.649 | 102,643 | -0.09(-1.38%) |
Mar 31, 2006 | 6.640 | 6.742 | 6.598 | 6.742 | 48,940 | +0.09(+1.40%) |
Mar 30, 2006 | 6.733 | 6.742 | 6.623 | 6.649 | 8,849 | +0.01(+0.13%) |
Mar 29, 2006 | 6.674 | 6.683 | 6.573 | 6.640 | 44,224 | -0.06(-0.88%) |
Mar 28, 2006 | 6.640 | 6.733 | 6.640 | 6.700 | 38,331 | -0.02(-0.25%) |
Mar 27, 2006 | 6.759 | 6.759 | 6.657 | 6.717 | 9,567 | +0.08(+1.15%) |
Mar 24, 2006 | 6.741 | 6.741 | 6.640 | 6.640 | 60,453 | -0.01(-0.13%) |
Mar 23, 2006 | 6.717 | 6.717 | 6.649 | 6.649 | 14,185 | +0.00(+0.00%) |
Mar 22, 2006 | 6.742 | 6.759 | 6.632 | 6.649 | 74,476 | -0.12(-1.75%) |
Mar 21, 2006 | 6.683 | 6.767 | 6.683 | 6.767 | 14,659 | +0.08(+1.27%) |
Mar 20, 2006 | 6.886 | 6.894 | 6.683 | 6.683 | 85,532 | -0.08(-1.25%) |
Mar 17, 2006 | 6.843 | 6.843 | 6.725 | 6.767 | 28,355 | +0.00(+0.00%) |
Mar 16, 2006 | 6.767 | 6.852 | 6.708 | 6.767 | 78,639 | -0.02(-0.25%) |
Mar 15, 2006 | 6.784 | 6.852 | 6.784 | 6.784 | 39,196 | -0.03(-0.50%) |
Mar 14, 2006 | 6.767 | 6.835 | 6.767 | 6.818 | 17,089 | +0.14(+2.03%) |
Mar 13, 2006 | 6.767 | 6.767 | 6.683 | 6.683 | 42,267 | -0.08(-1.25%) |
Mar 10, 2006 | 6.683 | 6.767 | 6.556 | 6.767 | 46,606 | +0.09(+1.39%) |
Mar 09, 2006 | 6.683 | 6.725 | 6.564 | 6.674 | 95,104 | -0.09(-1.38%) |
Mar 08, 2006 | 6.767 | 6.767 | 6.684 | 6.767 | 8,477 | +0.13(+1.91%) |
Mar 07, 2006 | 6.674 | 6.674 | 6.640 | 6.640 | 4,429 | -0.03(-0.51%) |
Mar 06, 2006 | 6.767 | 6.767 | 6.674 | 6.674 | 8,765 | -0.06(-0.88%) |
Mar 03, 2006 | 6.733 | 6.759 | 6.733 | 6.733 | 2,246 | -0.02(-0.25%) |
Mar 02, 2006 | 6.750 | 6.750 | 6.725 | 6.750 | 21,839 | -0.02(-0.25%) |