Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.710 | 10.08 | 9.645 | 10.02 | 74,831 | +0.35(+3.58%) |
May 30, 2006 | 9.629 | 9.678 | 9.307 | 9.678 | 40,265 | +0.06(+0.59%) |
May 26, 2006 | 9.251 | 9.734 | 9.210 | 9.621 | 23,134 | +0.45(+4.92%) |
May 25, 2006 | 8.944 | 9.355 | 8.928 | 9.170 | 21,670 | +0.27(+3.08%) |
May 24, 2006 | 8.993 | 9.186 | 8.678 | 8.896 | 61,088 | -0.16(-1.78%) |
May 23, 2006 | 9.452 | 9.694 | 8.993 | 9.057 | 46,576 | -0.36(-3.85%) |
May 22, 2006 | 9.968 | 10.01 | 9.267 | 9.420 | 61,403 | -0.56(-5.65%) |
May 19, 2006 | 9.798 | 10.02 | 9.670 | 9.984 | 89,687 | +0.21(+2.14%) |
May 18, 2006 | 9.863 | 9.911 | 9.452 | 9.774 | 90,566 | +0.00(+0.00%) |
May 17, 2006 | 9.637 | 9.847 | 9.605 | 9.774 | 75,408 | -0.08(-0.82%) |
May 16, 2006 | 9.750 | 9.871 | 9.589 | 9.855 | 56,104 | +0.07(+0.74%) |
May 15, 2006 | 9.823 | 9.823 | 9.565 | 9.782 | 60,175 | -0.02(-0.25%) |
May 12, 2006 | 9.637 | 9.823 | 9.621 | 9.807 | 48,909 | +0.17(+1.76%) |
May 11, 2006 | 9.621 | 10.000 | 9.500 | 9.637 | 216,491 | +0.04(+0.42%) |
May 10, 2006 | 9.428 | 9.621 | 9.420 | 9.597 | 42,236 | +0.17(+1.79%) |
May 09, 2006 | 9.267 | 9.553 | 9.065 | 9.428 | 115,309 | +0.16(+1.74%) |
May 08, 2006 | 9.549 | 9.589 | 9.186 | 9.267 | 233,212 | -0.33(-3.44%) |
May 05, 2006 | 7.808 | 10.07 | 7.768 | 9.597 | 486,816 | +1.87(+24.19%) |
May 04, 2006 | 7.647 | 7.760 | 7.647 | 7.728 | 104,160 | +0.08(+1.05%) |
May 03, 2006 | 7.671 | 7.816 | 7.647 | 7.647 | 68,261 | -0.07(-0.94%) |
May 02, 2006 | 7.534 | 7.720 | 7.534 | 7.720 | 41,753 | +0.26(+3.46%) |
May 01, 2006 | 7.454 | 7.639 | 7.381 | 7.462 | 20,439 | +0.01(+0.11%) |
Apr 28, 2006 | 7.357 | 7.510 | 7.357 | 7.454 | 26,309 | +0.02(+0.22%) |
Apr 27, 2006 | 7.574 | 7.599 | 7.389 | 7.438 | 23,101 | -0.14(-1.81%) |
Apr 26, 2006 | 7.591 | 7.703 | 7.526 | 7.574 | 24,361 | -0.02(-0.21%) |
Apr 25, 2006 | 7.615 | 7.655 | 7.357 | 7.591 | 65,486 | -0.02(-0.32%) |
Apr 24, 2006 | 7.736 | 7.848 | 7.566 | 7.615 | 54,462 | -0.06(-0.84%) |
Apr 21, 2006 | 7.268 | 7.816 | 7.268 | 7.679 | 109,535 | +0.41(+5.65%) |
Apr 20, 2006 | 7.147 | 7.276 | 7.075 | 7.268 | 34,234 | +0.15(+2.15%) |
Apr 19, 2006 | 6.849 | 7.147 | 6.841 | 7.115 | 106,128 | +0.27(+3.88%) |
Apr 18, 2006 | 6.624 | 6.946 | 6.608 | 6.849 | 39,416 | +0.15(+2.16%) |
Apr 17, 2006 | 6.551 | 6.728 | 6.551 | 6.704 | 107,424 | +0.11(+1.71%) |
Apr 13, 2006 | 6.583 | 6.616 | 6.527 | 6.591 | 75,526 | +0.09(+1.36%) |
Apr 12, 2006 | 6.567 | 6.567 | 6.479 | 6.503 | 67,709 | +0.04(+0.62%) |
Apr 11, 2006 | 6.398 | 6.527 | 6.366 | 6.462 | 76,952 | +0.11(+1.78%) |
Apr 10, 2006 | 6.503 | 6.503 | 6.317 | 6.350 | 489,619 | +0.05(+0.77%) |
Apr 07, 2006 | 6.559 | 6.632 | 6.084 | 6.301 | 184,909 | +0.00(+0.00%) |
Apr 06, 2006 | 6.285 | 6.422 | 6.285 | 6.301 | 63,251 | -0.02(-0.26%) |
Apr 05, 2006 | 6.350 | 6.350 | 6.293 | 6.317 | 13,749 | -0.06(-0.89%) |
Apr 04, 2006 | 6.301 | 6.374 | 6.285 | 6.374 | 38,471 | +0.04(+0.64%) |
Apr 03, 2006 | 6.342 | 6.422 | 6.293 | 6.334 | 107,753 | -0.09(-1.38%) |
Mar 31, 2006 | 6.325 | 6.422 | 6.285 | 6.422 | 51,376 | +0.09(+1.40%) |
Mar 30, 2006 | 6.414 | 6.422 | 6.309 | 6.334 | 9,290 | +0.01(+0.13%) |
Mar 29, 2006 | 6.358 | 6.366 | 6.261 | 6.325 | 46,426 | -0.06(-0.88%) |
Mar 28, 2006 | 6.325 | 6.414 | 6.325 | 6.382 | 40,239 | -0.02(-0.25%) |
Mar 27, 2006 | 6.438 | 6.438 | 6.342 | 6.398 | 10,043 | +0.07(+1.15%) |
Mar 24, 2006 | 6.421 | 6.421 | 6.325 | 6.325 | 63,462 | -0.01(-0.13%) |
Mar 23, 2006 | 6.398 | 6.398 | 6.334 | 6.334 | 14,892 | +0.00(+0.00%) |
Mar 22, 2006 | 6.422 | 6.438 | 6.317 | 6.334 | 78,183 | -0.11(-1.75%) |
Mar 21, 2006 | 6.366 | 6.446 | 6.366 | 6.446 | 15,389 | +0.08(+1.27%) |
Mar 20, 2006 | 6.559 | 6.567 | 6.366 | 6.366 | 89,790 | -0.08(-1.25%) |
Mar 17, 2006 | 6.519 | 6.519 | 6.406 | 6.446 | 29,766 | +0.00(+0.00%) |
Mar 16, 2006 | 6.446 | 6.527 | 6.390 | 6.446 | 82,554 | -0.02(-0.25%) |
Mar 15, 2006 | 6.462 | 6.527 | 6.462 | 6.462 | 41,148 | -0.03(-0.50%) |
Mar 14, 2006 | 6.446 | 6.511 | 6.446 | 6.495 | 17,940 | +0.13(+2.03%) |
Mar 13, 2006 | 6.446 | 6.446 | 6.366 | 6.366 | 44,371 | -0.08(-1.25%) |
Mar 10, 2006 | 6.366 | 6.446 | 6.245 | 6.446 | 48,926 | +0.09(+1.39%) |
Mar 09, 2006 | 6.366 | 6.406 | 6.253 | 6.358 | 99,839 | -0.09(-1.38%) |
Mar 08, 2006 | 6.446 | 6.446 | 6.367 | 6.446 | 8,899 | +0.12(+1.91%) |
Mar 07, 2006 | 6.358 | 6.358 | 6.325 | 6.325 | 4,650 | -0.03(-0.51%) |
Mar 06, 2006 | 6.446 | 6.446 | 6.358 | 6.358 | 9,202 | -0.06(-0.88%) |
Mar 03, 2006 | 6.414 | 6.438 | 6.414 | 6.414 | 2,357 | -0.02(-0.25%) |
Mar 02, 2006 | 6.430 | 6.430 | 6.406 | 6.430 | 22,926 | -0.02(-0.25%) |