Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 9.896 | 9.903 | 9.718 | 9.810 | 632,749 | -0.04(-0.40%) |
Jun 29, 2006 | 9.612 | 9.863 | 9.533 | 9.850 | 513,768 | +0.30(+3.18%) |
Jun 28, 2006 | 9.546 | 9.579 | 9.348 | 9.546 | 374,502 | +0.05(+0.49%) |
Jun 27, 2006 | 9.704 | 9.731 | 9.447 | 9.500 | 387,218 | -0.21(-2.18%) |
Jun 26, 2006 | 9.678 | 9.817 | 9.599 | 9.711 | 601,263 | +0.06(+0.62%) |
Jun 23, 2006 | 9.744 | 9.764 | 9.585 | 9.652 | 559,483 | -0.15(-1.48%) |
Jun 22, 2006 | 9.975 | 9.975 | 9.671 | 9.797 | 533,749 | -0.22(-2.18%) |
Jun 21, 2006 | 9.922 | 10.10 | 9.870 | 10.01 | 359,062 | +0.05(+0.46%) |
Jun 20, 2006 | 10.15 | 10.17 | 9.856 | 9.969 | 558,575 | -0.22(-2.20%) |
Jun 19, 2006 | 10.37 | 10.41 | 10.09 | 10.19 | 542,529 | -0.18(-1.72%) |
Jun 16, 2006 | 10.56 | 10.77 | 10.32 | 10.37 | 1,512,241 | -0.19(-1.81%) |
Jun 15, 2006 | 10.34 | 10.57 | 10.34 | 10.56 | 404,323 | +0.28(+2.70%) |
Jun 14, 2006 | 10.42 | 10.54 | 10.17 | 10.29 | 661,056 | -0.17(-1.64%) |
Jun 13, 2006 | 10.55 | 10.77 | 10.44 | 10.46 | 493,332 | -0.16(-1.49%) |
Jun 12, 2006 | 10.81 | 10.85 | 10.61 | 10.62 | 334,842 | -0.15(-1.41%) |
Jun 09, 2006 | 10.87 | 11.07 | 10.73 | 10.77 | 410,681 | +0.07(+0.62%) |
Jun 08, 2006 | 10.83 | 10.85 | 10.54 | 10.70 | 622,153 | -0.20(-1.88%) |
Jun 07, 2006 | 10.91 | 11.12 | 10.82 | 10.91 | 478,043 | +0.09(+0.79%) |
Jun 06, 2006 | 10.65 | 10.85 | 10.52 | 10.82 | 1,881,597 | +0.17(+1.61%) |
Jun 05, 2006 | 10.93 | 10.99 | 10.64 | 10.65 | 555,548 | -0.32(-2.95%) |
Jun 02, 2006 | 11.43 | 11.46 | 10.95 | 10.97 | 599,446 | -0.44(-3.88%) |
Jun 01, 2006 | 11.33 | 11.46 | 11.18 | 11.42 | 383,888 | +0.08(+0.70%) |
May 31, 2006 | 11.22 | 11.38 | 11.12 | 11.34 | 634,868 | +0.05(+0.47%) |
May 30, 2006 | 11.49 | 11.49 | 11.24 | 11.28 | 507,107 | -0.33(-2.84%) |
May 26, 2006 | 11.26 | 11.63 | 11.26 | 11.61 | 526,938 | +0.36(+3.17%) |
May 25, 2006 | 11.23 | 11.33 | 11.07 | 11.26 | 559,029 | +0.03(+0.24%) |
May 24, 2006 | 11.13 | 11.26 | 10.95 | 11.23 | 755,969 | +0.05(+0.47%) |
May 23, 2006 | 11.07 | 11.49 | 11.07 | 11.18 | 1,067,651 | +0.20(+1.81%) |
May 22, 2006 | 10.90 | 11.10 | 10.81 | 10.98 | 1,043,734 | +0.15(+1.34%) |
May 19, 2006 | 10.64 | 10.97 | 10.60 | 10.83 | 572,804 | +0.20(+1.86%) |
May 18, 2006 | 10.64 | 10.67 | 10.56 | 10.64 | 557,970 | +0.03(+0.25%) |
May 17, 2006 | 10.60 | 10.70 | 10.54 | 10.61 | 604,896 | -0.10(-0.93%) |
May 16, 2006 | 10.74 | 10.81 | 10.66 | 10.71 | 494,543 | -0.06(-0.55%) |
May 15, 2006 | 10.54 | 10.85 | 10.46 | 10.77 | 570,685 | +0.16(+1.49%) |
May 12, 2006 | 10.60 | 10.70 | 10.54 | 10.61 | 877,977 | -0.03(-0.25%) |
May 11, 2006 | 10.64 | 10.82 | 10.52 | 10.64 | 763,992 | +0.00(+0.00%) |
May 10, 2006 | 10.65 | 10.73 | 10.62 | 10.64 | 534,658 | +0.01(+0.06%) |
May 09, 2006 | 10.51 | 10.64 | 10.51 | 10.63 | 544,649 | +0.12(+1.13%) |
May 08, 2006 | 10.31 | 10.54 | 10.29 | 10.51 | 598,538 | +0.26(+2.58%) |
May 05, 2006 | 10.11 | 10.33 | 10.04 | 10.25 | 1,155,449 | +0.26(+2.65%) |
May 04, 2006 | 9.744 | 10.11 | 9.632 | 9.982 | 1,692,377 | +0.17(+1.75%) |
May 03, 2006 | 10.54 | 10.54 | 9.348 | 9.810 | 5,233,202 | -1.17(-10.65%) |
May 02, 2006 | 10.75 | 11.05 | 10.70 | 10.98 | 640,318 | +0.21(+1.96%) |
May 01, 2006 | 11.00 | 11.13 | 10.71 | 10.77 | 546,011 | -0.15(-1.33%) |
Apr 28, 2006 | 10.91 | 11.27 | 10.83 | 10.91 | 409,319 | +0.01(+0.06%) |
Apr 27, 2006 | 10.89 | 11.07 | 10.60 | 10.91 | 785,941 | -0.06(-0.54%) |
Apr 26, 2006 | 11.03 | 11.17 | 10.96 | 10.97 | 309,562 | +0.03(+0.30%) |
Apr 25, 2006 | 11.09 | 11.14 | 10.86 | 10.93 | 359,365 | -0.11(-1.02%) |
Apr 24, 2006 | 11.15 | 11.17 | 11.03 | 11.05 | 228,879 | -0.12(-1.07%) |
Apr 21, 2006 | 11.16 | 11.22 | 11.04 | 11.16 | 430,360 | -0.01(-0.06%) |
Apr 20, 2006 | 11.23 | 11.26 | 11.14 | 11.17 | 238,416 | -0.06(-0.53%) |
Apr 19, 2006 | 11.39 | 11.39 | 11.17 | 11.23 | 306,383 | -0.15(-1.28%) |
Apr 18, 2006 | 11.22 | 11.40 | 11.24 | 11.38 | 308,806 | +0.17(+1.47%) |
Apr 17, 2006 | 11.36 | 11.36 | 11.16 | 11.21 | 425,365 | -0.19(-1.62%) |
Apr 13, 2006 | 11.28 | 11.43 | 11.26 | 11.40 | 300,026 | +0.11(+1.00%) |
Apr 12, 2006 | 11.16 | 11.34 | 11.13 | 11.28 | 369,204 | +0.10(+0.89%) |
Apr 11, 2006 | 11.60 | 11.64 | 11.10 | 11.18 | 568,869 | -0.46(-3.92%) |
Apr 10, 2006 | 11.87 | 11.87 | 11.63 | 11.64 | 338,626 | -0.24(-2.00%) |
Apr 07, 2006 | 12.08 | 12.09 | 11.83 | 11.88 | 407,956 | -0.13(-1.05%) |
Apr 06, 2006 | 12.06 | 12.10 | 11.90 | 12.00 | 320,159 | +0.02(+0.17%) |
Apr 05, 2006 | 11.86 | 12.04 | 11.76 | 11.98 | 597,327 | +0.16(+1.34%) |
Apr 04, 2006 | 11.42 | 12.16 | 11.34 | 11.82 | 1,456,383 | +0.40(+3.53%) |