Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.558 | 9.683 | 9.342 | 9.644 | 129,402 | +0.10(+1.03%) |
May 30, 2006 | 10.47 | 10.47 | 9.480 | 9.545 | 124,634 | -1.00(-9.52%) |
May 26, 2006 | 10.81 | 10.88 | 10.42 | 10.55 | 31,628 | -0.24(-2.19%) |
May 25, 2006 | 10.40 | 10.79 | 10.28 | 10.79 | 114,799 | +0.50(+4.85%) |
May 24, 2006 | 9.827 | 10.37 | 9.749 | 10.29 | 73,403 | +0.42(+4.26%) |
May 23, 2006 | 10.08 | 10.37 | 9.840 | 9.867 | 88,228 | -0.09(-0.92%) |
May 22, 2006 | 10.07 | 10.30 | 9.749 | 9.959 | 98,037 | -0.22(-2.13%) |
May 19, 2006 | 10.21 | 10.52 | 9.939 | 10.18 | 88,602 | -0.11(-1.08%) |
May 18, 2006 | 10.18 | 10.55 | 9.932 | 10.29 | 82,715 | +0.11(+1.03%) |
May 17, 2006 | 10.63 | 10.69 | 10.07 | 10.18 | 103,630 | -0.62(-5.77%) |
May 16, 2006 | 10.36 | 10.87 | 10.33 | 10.80 | 114,652 | +0.52(+5.04%) |
May 15, 2006 | 10.33 | 10.56 | 9.854 | 10.29 | 115,043 | -0.12(-1.14%) |
May 12, 2006 | 11.02 | 11.22 | 10.40 | 10.40 | 105,386 | -0.74(-6.65%) |
May 11, 2006 | 10.96 | 11.40 | 10.96 | 11.15 | 146,463 | +0.25(+2.29%) |
May 10, 2006 | 11.34 | 11.55 | 10.85 | 10.90 | 102,588 | -0.47(-4.15%) |
May 09, 2006 | 11.57 | 11.61 | 11.35 | 11.37 | 105,226 | -0.18(-1.53%) |
May 08, 2006 | 11.66 | 11.88 | 11.50 | 11.55 | 61,926 | -0.09(-0.79%) |
May 05, 2006 | 11.37 | 11.81 | 11.12 | 11.64 | 83,531 | +0.33(+2.90%) |
May 04, 2006 | 11.45 | 11.45 | 11.22 | 11.31 | 69,042 | -0.10(-0.92%) |
May 03, 2006 | 11.36 | 11.45 | 11.22 | 11.41 | 100,243 | -0.01(-0.06%) |
May 02, 2006 | 11.32 | 11.64 | 11.19 | 11.42 | 163,208 | +0.05(+0.46%) |
May 01, 2006 | 11.02 | 11.54 | 11.02 | 11.37 | 195,168 | +0.41(+3.71%) |
Apr 28, 2006 | 11.19 | 11.53 | 10.94 | 10.96 | 136,121 | -0.22(-1.99%) |
Apr 27, 2006 | 11.35 | 11.69 | 11.15 | 11.19 | 101,835 | -0.25(-2.18%) |
Apr 26, 2006 | 11.45 | 11.78 | 11.34 | 11.43 | 118,454 | +0.09(+0.81%) |
Apr 25, 2006 | 11.49 | 11.61 | 11.31 | 11.34 | 89,026 | -0.14(-1.26%) |
Apr 24, 2006 | 11.47 | 11.64 | 11.29 | 11.49 | 113,014 | -0.05(-0.45%) |
Apr 21, 2006 | 11.58 | 11.76 | 11.41 | 11.54 | 109,043 | +0.07(+0.57%) |
Apr 20, 2006 | 11.69 | 12.13 | 11.41 | 11.47 | 313,493 | -0.28(-2.34%) |
Apr 19, 2006 | 11.81 | 11.99 | 11.45 | 11.75 | 176,965 | -0.06(-0.50%) |
Apr 18, 2006 | 11.22 | 11.88 | 11.19 | 11.81 | 164,261 | +0.59(+5.26%) |
Apr 17, 2006 | 11.47 | 11.67 | 10.95 | 11.22 | 220,224 | -0.30(-2.62%) |
Apr 13, 2006 | 11.45 | 11.62 | 11.25 | 11.52 | 67,030 | +0.09(+0.80%) |
Apr 12, 2006 | 10.96 | 11.66 | 10.89 | 11.43 | 181,966 | +0.47(+4.25%) |
Apr 11, 2006 | 11.28 | 11.66 | 10.89 | 10.96 | 142,319 | -0.37(-3.30%) |
Apr 10, 2006 | 11.48 | 11.63 | 11.16 | 11.34 | 179,723 | -0.15(-1.31%) |
Apr 07, 2006 | 11.97 | 12.14 | 11.48 | 11.49 | 234,552 | -0.45(-3.79%) |
Apr 06, 2006 | 11.97 | 11.98 | 11.74 | 11.94 | 171,793 | -0.05(-0.44%) |
Apr 05, 2006 | 11.51 | 12.18 | 11.32 | 11.99 | 210,384 | +0.45(+3.92%) |
Apr 04, 2006 | 11.47 | 11.59 | 11.39 | 11.54 | 142,592 | +0.04(+0.34%) |
Apr 03, 2006 | 11.29 | 11.61 | 11.17 | 11.50 | 328,790 | +0.32(+2.88%) |
Mar 31, 2006 | 11.09 | 11.21 | 10.98 | 11.18 | 186,422 | +0.12(+1.07%) |
Mar 30, 2006 | 10.83 | 11.07 | 10.83 | 11.06 | 99,074 | +0.18(+1.63%) |
Mar 29, 2006 | 10.23 | 10.96 | 10.14 | 10.88 | 177,526 | +0.62(+6.07%) |
Mar 28, 2006 | 10.12 | 10.35 | 9.886 | 10.26 | 217,901 | +0.06(+0.58%) |
Mar 27, 2006 | 10.17 | 10.23 | 10.02 | 10.20 | 135,023 | +0.01(+0.13%) |
Mar 24, 2006 | 10.16 | 10.23 | 10.12 | 10.19 | 189,448 | +0.07(+0.65%) |
Mar 23, 2006 | 10.02 | 10.23 | 9.972 | 10.12 | 87,800 | +0.02(+0.19%) |
Mar 22, 2006 | 10.04 | 10.23 | 9.781 | 10.10 | 174,839 | +0.10(+0.98%) |
Mar 21, 2006 | 10.10 | 10.10 | 9.873 | 10.00 | 139,532 | -0.12(-1.23%) |
Mar 20, 2006 | 10.06 | 10.22 | 9.631 | 10.13 | 189,374 | +0.01(+0.06%) |
Mar 17, 2006 | 10.27 | 10.27 | 9.860 | 10.12 | 369,867 | -0.10(-0.96%) |
Mar 16, 2006 | 9.867 | 10.23 | 9.840 | 10.22 | 136,597 | +0.44(+4.49%) |
Mar 15, 2006 | 9.788 | 9.880 | 9.578 | 9.781 | 208,445 | -0.05(-0.47%) |
Mar 14, 2006 | 9.821 | 9.867 | 9.683 | 9.827 | 88,661 | +0.01(+0.13%) |
Mar 13, 2006 | 9.749 | 9.886 | 9.650 | 9.814 | 111,061 | +0.16(+1.70%) |
Mar 10, 2006 | 9.532 | 9.821 | 9.434 | 9.650 | 68,103 | +0.05(+0.55%) |
Mar 09, 2006 | 9.716 | 9.755 | 9.526 | 9.598 | 140,133 | -0.15(-1.55%) |
Mar 08, 2006 | 9.637 | 9.913 | 9.467 | 9.749 | 124,649 | +0.10(+1.09%) |
Mar 07, 2006 | 9.676 | 9.801 | 9.519 | 9.644 | 238,433 | -0.05(-0.54%) |
Mar 06, 2006 | 10.04 | 10.04 | 9.676 | 9.696 | 205,290 | -0.33(-3.34%) |
Mar 03, 2006 | 10.10 | 10.17 | 9.991 | 10.03 | 102,806 | -0.16(-1.55%) |
Mar 02, 2006 | 10.27 | 10.28 | 10.01 | 10.19 | 160,723 | -0.06(-0.58%) |