Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 11.09 | 11.23 | 10.99 | 11.23 | 1,254,212 | +0.28(+2.54%) |
Jun 29, 2006 | 10.54 | 10.95 | 10.54 | 10.95 | 400,159 | +0.49(+4.68%) |
Jun 28, 2006 | 10.42 | 10.54 | 10.22 | 10.46 | 272,001 | +0.17(+1.63%) |
Jun 27, 2006 | 10.34 | 10.57 | 10.23 | 10.29 | 424,189 | -0.01(-0.13%) |
Jun 26, 2006 | 10.31 | 10.45 | 10.23 | 10.31 | 281,346 | +0.09(+0.87%) |
Jun 23, 2006 | 10.28 | 10.34 | 10.12 | 10.22 | 180,222 | +0.05(+0.46%) |
Jun 22, 2006 | 10.14 | 10.23 | 10.05 | 10.17 | 107,799 | -0.01(-0.07%) |
Jun 21, 2006 | 9.813 | 10.27 | 9.799 | 10.18 | 145,178 | +0.28(+2.88%) |
Jun 20, 2006 | 9.991 | 10.21 | 9.895 | 9.895 | 191,903 | -0.13(-1.33%) |
Jun 19, 2006 | 10.11 | 10.11 | 9.790 | 10.03 | 437,872 | -0.09(-0.93%) |
Jun 16, 2006 | 9.933 | 10.17 | 9.778 | 10.12 | 924,472 | +0.15(+1.53%) |
Jun 15, 2006 | 9.730 | 10.03 | 9.730 | 9.970 | 258,652 | +0.33(+3.43%) |
Jun 14, 2006 | 9.656 | 9.722 | 9.500 | 9.639 | 237,959 | -0.08(-0.85%) |
Jun 13, 2006 | 9.790 | 9.933 | 9.596 | 9.722 | 336,748 | -0.06(-0.58%) |
Jun 12, 2006 | 10.11 | 10.15 | 9.744 | 9.778 | 386,142 | -0.30(-2.96%) |
Jun 09, 2006 | 10.18 | 10.24 | 10.03 | 10.08 | 325,734 | -0.07(-0.66%) |
Jun 08, 2006 | 10.14 | 10.23 | 9.753 | 10.14 | 486,933 | -0.07(-0.67%) |
Jun 07, 2006 | 10.15 | 10.40 | 10.08 | 10.21 | 347,094 | +0.06(+0.62%) |
Jun 06, 2006 | 10.19 | 10.39 | 10.04 | 10.15 | 569,702 | -0.01(-0.15%) |
Jun 05, 2006 | 10.52 | 10.65 | 10.13 | 10.16 | 454,560 | -0.47(-4.45%) |
Jun 02, 2006 | 10.40 | 10.69 | 10.36 | 10.64 | 632,446 | +0.20(+1.94%) |
Jun 01, 2006 | 10.01 | 10.46 | 9.735 | 10.44 | 1,372,024 | +0.94(+9.87%) |
May 31, 2006 | 9.332 | 9.543 | 9.332 | 9.498 | 281,012 | +0.20(+2.19%) |
May 30, 2006 | 9.453 | 9.453 | 9.217 | 9.295 | 372,458 | -0.18(-1.91%) |
May 26, 2006 | 9.557 | 9.557 | 9.319 | 9.476 | 189,900 | +0.00(+0.03%) |
May 25, 2006 | 9.274 | 9.473 | 9.274 | 9.473 | 402,162 | +0.26(+2.81%) |
May 24, 2006 | 8.966 | 9.220 | 8.935 | 9.214 | 513,632 | +0.25(+2.84%) |
May 23, 2006 | 9.071 | 9.322 | 8.847 | 8.959 | 699,862 | -0.07(-0.83%) |
May 22, 2006 | 9.280 | 9.280 | 8.869 | 9.034 | 577,711 | -0.31(-3.27%) |
May 19, 2006 | 9.085 | 9.371 | 8.966 | 9.339 | 534,658 | +0.17(+1.88%) |
May 18, 2006 | 9.106 | 9.363 | 9.095 | 9.167 | 420,518 | +0.09(+1.02%) |
May 17, 2006 | 9.032 | 9.104 | 8.895 | 9.074 | 239,962 | +0.01(+0.08%) |
May 16, 2006 | 9.236 | 9.269 | 9.041 | 9.067 | 260,654 | -0.14(-1.55%) |
May 15, 2006 | 9.393 | 9.393 | 9.016 | 9.209 | 464,572 | -0.26(-2.74%) |
May 12, 2006 | 9.651 | 9.651 | 9.363 | 9.468 | 369,121 | -0.22(-2.27%) |
May 11, 2006 | 9.835 | 9.859 | 9.648 | 9.689 | 252,310 | -0.12(-1.27%) |
May 10, 2006 | 9.858 | 9.903 | 9.778 | 9.813 | 123,151 | -0.07(-0.74%) |
May 09, 2006 | 9.844 | 9.993 | 9.783 | 9.886 | 126,489 | +0.04(+0.40%) |
May 08, 2006 | 9.888 | 9.888 | 9.804 | 9.847 | 219,270 | -0.06(-0.63%) |
May 05, 2006 | 9.918 | 9.996 | 9.860 | 9.910 | 101,458 | +0.02(+0.17%) |
May 04, 2006 | 9.940 | 9.940 | 9.777 | 9.894 | 97,453 | -0.05(-0.47%) |
May 03, 2006 | 9.984 | 10.05 | 9.846 | 9.940 | 177,885 | -0.06(-0.58%) |
May 02, 2006 | 9.774 | 10.03 | 9.663 | 9.999 | 381,803 | +0.22(+2.28%) |
May 01, 2006 | 9.730 | 9.822 | 9.588 | 9.775 | 224,276 | +0.07(+0.73%) |
Apr 28, 2006 | 9.708 | 9.831 | 9.600 | 9.705 | 193,571 | -0.04(-0.42%) |
Apr 27, 2006 | 9.798 | 9.888 | 9.597 | 9.745 | 202,249 | -0.19(-1.96%) |
Apr 26, 2006 | 9.805 | 10.14 | 9.805 | 9.940 | 177,218 | +0.17(+1.76%) |
Apr 25, 2006 | 9.879 | 9.937 | 9.710 | 9.768 | 212,595 | -0.07(-0.75%) |
Apr 24, 2006 | 9.967 | 10.01 | 9.738 | 9.841 | 197,576 | -0.12(-1.23%) |
Apr 21, 2006 | 10.19 | 10.19 | 9.838 | 9.964 | 219,937 | +0.01(+0.12%) |
Apr 20, 2006 | 10.12 | 10.12 | 9.831 | 9.952 | 179,220 | -0.21(-2.02%) |
Apr 19, 2006 | 9.994 | 10.16 | 9.900 | 10.16 | 170,877 | +0.20(+2.02%) |
Apr 18, 2006 | 9.843 | 10.02 | 9.799 | 9.957 | 363,447 | +0.15(+1.54%) |
Apr 17, 2006 | 9.910 | 9.942 | 9.732 | 9.805 | 265,994 | -0.08(-0.77%) |
Apr 13, 2006 | 9.972 | 9.942 | 9.820 | 9.882 | 126,155 | -0.09(-0.90%) |
Apr 12, 2006 | 9.888 | 10.02 | 9.888 | 9.972 | 153,188 | +0.10(+1.03%) |
Apr 11, 2006 | 9.892 | 9.985 | 9.858 | 9.870 | 304,708 | +0.00(+0.00%) |
Apr 10, 2006 | 9.850 | 9.979 | 9.742 | 9.870 | 229,282 | -0.03(-0.32%) |
Apr 07, 2006 | 10.06 | 10.10 | 9.850 | 9.901 | 336,748 | -0.15(-1.52%) |
Apr 06, 2006 | 10.11 | 10.12 | 9.985 | 10.05 | 200,246 | -0.06(-0.55%) |
Apr 05, 2006 | 10.05 | 10.17 | 10.01 | 10.11 | 299,368 | +0.02(+0.19%) |
Apr 04, 2006 | 10.11 | 10.19 | 10.05 | 10.09 | 212,261 | -0.07(-0.72%) |