Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.870 | 7.950 | 7.480 | 7.670 | 118,074 | -0.21(-2.66%) |
May 30, 2006 | 8.240 | 8.240 | 7.850 | 7.880 | 38,318 | -0.13(-1.62%) |
May 26, 2006 | 8.060 | 8.180 | 7.970 | 8.010 | 67,499 | -0.14(-1.72%) |
May 25, 2006 | 7.870 | 8.270 | 7.860 | 8.150 | 58,508 | +0.33(+4.22%) |
May 24, 2006 | 8.000 | 8.040 | 7.500 | 7.820 | 89,353 | -0.09(-1.14%) |
May 23, 2006 | 7.630 | 8.200 | 7.500 | 7.910 | 129,627 | +0.34(+4.49%) |
May 22, 2006 | 8.310 | 8.310 | 7.570 | 7.570 | 269,308 | -0.88(-10.41%) |
May 19, 2006 | 8.820 | 8.990 | 8.330 | 8.450 | 235,712 | -0.36(-4.09%) |
May 18, 2006 | 9.330 | 9.400 | 8.800 | 8.810 | 224,559 | -0.57(-6.08%) |
May 17, 2006 | 9.890 | 9.890 | 9.300 | 9.380 | 164,936 | -0.37(-3.79%) |
May 16, 2006 | 9.670 | 10.00 | 9.550 | 9.750 | 157,290 | +0.03(+0.31%) |
May 15, 2006 | 10.15 | 10.33 | 9.550 | 9.720 | 128,649 | -0.26(-2.61%) |
May 12, 2006 | 10.28 | 10.75 | 9.900 | 9.980 | 226,719 | -0.40(-3.85%) |
May 11, 2006 | 11.44 | 11.86 | 10.25 | 10.38 | 652,120 | -0.81(-7.24%) |
May 10, 2006 | 9.810 | 11.49 | 9.640 | 11.19 | 1,146,919 | +1.96(+21.24%) |
May 09, 2006 | 9.400 | 9.600 | 9.184 | 9.230 | 80,678 | -0.15(-1.60%) |
May 08, 2006 | 9.350 | 9.690 | 9.050 | 9.380 | 169,961 | +0.15(+1.62%) |
May 05, 2006 | 9.600 | 9.770 | 9.080 | 9.230 | 132,705 | -0.14(-1.49%) |
May 04, 2006 | 9.980 | 10.11 | 9.230 | 9.370 | 347,917 | +0.58(+6.60%) |
May 03, 2006 | 9.120 | 9.120 | 8.770 | 8.790 | 66,295 | -0.21(-2.33%) |
May 02, 2006 | 9.010 | 9.168 | 8.880 | 9.000 | 97,289 | -0.09(-0.99%) |
May 01, 2006 | 9.550 | 9.550 | 9.000 | 9.090 | 82,692 | -0.41(-4.31%) |
Apr 28, 2006 | 9.090 | 9.650 | 9.050 | 9.499 | 110,700 | +0.39(+4.27%) |
Apr 27, 2006 | 9.490 | 9.490 | 9.050 | 9.110 | 138,629 | -0.43(-4.46%) |
Apr 26, 2006 | 9.450 | 9.804 | 9.330 | 9.535 | 53,383 | +0.05(+0.48%) |
Apr 25, 2006 | 9.720 | 9.930 | 9.400 | 9.490 | 55,623 | -0.15(-1.56%) |
Apr 24, 2006 | 9.960 | 9.960 | 9.440 | 9.640 | 72,345 | -0.23(-2.33%) |
Apr 21, 2006 | 10.44 | 10.55 | 9.746 | 9.870 | 94,516 | -0.41(-3.99%) |
Apr 20, 2006 | 8.890 | 10.62 | 8.890 | 10.28 | 436,340 | +1.34(+14.99%) |
Apr 19, 2006 | 8.870 | 9.240 | 8.710 | 8.940 | 95,904 | +0.05(+0.56%) |
Apr 18, 2006 | 9.000 | 9.300 | 8.680 | 8.890 | 218,573 | -0.03(-0.34%) |
Apr 17, 2006 | 9.500 | 9.660 | 8.880 | 8.920 | 165,000 | -0.55(-5.81%) |
Apr 13, 2006 | 9.560 | 9.650 | 9.410 | 9.470 | 47,220 | -0.18(-1.87%) |
Apr 12, 2006 | 9.570 | 9.980 | 9.390 | 9.650 | 47,648 | +0.08(+0.84%) |
Apr 11, 2006 | 9.910 | 10.01 | 9.460 | 9.570 | 103,137 | -0.43(-4.30%) |
Apr 10, 2006 | 10.63 | 10.63 | 9.820 | 10.00 | 113,595 | -0.24(-2.34%) |
Apr 07, 2006 | 9.830 | 10.50 | 9.740 | 10.24 | 208,773 | +0.40(+4.07%) |
Apr 06, 2006 | 9.800 | 10.07 | 9.740 | 9.840 | 141,512 | +0.10(+1.03%) |
Apr 05, 2006 | 9.830 | 10.03 | 9.650 | 9.740 | 85,894 | -0.18(-1.77%) |
Apr 04, 2006 | 9.861 | 10.29 | 9.740 | 9.916 | 233,470 | -0.38(-3.73%) |
Apr 03, 2006 | 10.67 | 10.67 | 10.18 | 10.30 | 230,633 | -0.66(-6.02%) |
Mar 31, 2006 | 11.05 | 11.37 | 10.71 | 10.96 | 132,187 | -0.14(-1.26%) |
Mar 30, 2006 | 11.40 | 11.43 | 11.09 | 11.10 | 63,902 | -0.33(-2.89%) |
Mar 29, 2006 | 11.50 | 11.72 | 11.05 | 11.43 | 97,852 | +0.03(+0.26%) |
Mar 28, 2006 | 11.90 | 11.93 | 11.30 | 11.40 | 184,216 | -0.21(-1.81%) |
Mar 27, 2006 | 11.50 | 12.11 | 11.46 | 11.61 | 216,550 | +0.24(+2.11%) |
Mar 24, 2006 | 10.65 | 11.97 | 10.58 | 11.37 | 576,165 | +0.76(+7.16%) |
Mar 23, 2006 | 10.55 | 11.23 | 10.55 | 10.61 | 170,500 | +0.01(+0.09%) |
Mar 22, 2006 | 10.90 | 10.97 | 10.50 | 10.60 | 79,100 | -0.17(-1.58%) |
Mar 21, 2006 | 11.17 | 11.18 | 10.76 | 10.77 | 188,106 | -0.48(-4.27%) |
Mar 20, 2006 | 11.70 | 11.70 | 11.24 | 11.25 | 163,575 | -0.30(-2.60%) |
Mar 17, 2006 | 11.63 | 12.03 | 11.50 | 11.55 | 103,084 | -0.07(-0.60%) |
Mar 16, 2006 | 12.27 | 12.65 | 11.60 | 11.62 | 348,528 | -0.55(-4.52%) |
Mar 15, 2006 | 11.39 | 12.25 | 11.38 | 12.17 | 391,802 | +0.69(+6.01%) |
Mar 14, 2006 | 11.85 | 11.93 | 11.25 | 11.48 | 108,975 | -0.42(-3.53%) |
Mar 13, 2006 | 11.79 | 12.20 | 11.61 | 11.90 | 86,862 | +0.24(+2.06%) |
Mar 10, 2006 | 12.07 | 12.25 | 11.41 | 11.66 | 132,403 | -0.41(-3.40%) |
Mar 09, 2006 | 11.88 | 12.60 | 11.80 | 12.07 | 198,477 | +0.12(+1.00%) |
Mar 08, 2006 | 11.28 | 12.30 | 11.14 | 11.95 | 260,964 | +0.58(+5.10%) |
Mar 07, 2006 | 12.00 | 13.00 | 11.37 | 11.37 | 186,003 | -0.60(-5.01%) |
Mar 06, 2006 | 12.66 | 13.00 | 11.90 | 11.97 | 233,754 | -0.58(-4.60%) |
Mar 03, 2006 | 12.74 | 13.04 | 12.50 | 12.55 | 146,450 | -0.02(-0.18%) |
Mar 02, 2006 | 12.75 | 13.49 | 12.50 | 12.57 | 435,588 | -0.21(-1.64%) |