Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 10.06 | 10.06 | 9.651 | 9.921 | 176 | -0.14(-1.37%) |
Jun 29, 2006 | 9.855 | 10.06 | 8.836 | 10.06 | 720 | +0.54(+5.71%) |
Jun 28, 2006 | 8.971 | 9.586 | 8.971 | 9.515 | 136 | +0.27(+2.94%) |
Jun 27, 2006 | 9.243 | 9.243 | 9.243 | 9.243 | 0 | +0.00(+0.00%) |
Jun 26, 2006 | 8.564 | 9.379 | 8.564 | 9.243 | 279 | +0.00(+0.00%) |
Jun 23, 2006 | 9.175 | 9.719 | 8.836 | 9.243 | 1,353 | -0.20(-2.16%) |
Jun 22, 2006 | 8.836 | 9.787 | 8.836 | 9.447 | 603 | -0.14(-1.42%) |
Jun 21, 2006 | 9.991 | 10.13 | 9.311 | 9.583 | 1,161 | +0.34(+3.68%) |
Jun 20, 2006 | 10.33 | 10.33 | 9.243 | 9.243 | 1,022 | -0.68(-6.85%) |
Jun 19, 2006 | 9.107 | 9.923 | 9.107 | 9.923 | 144 | +0.27(+2.82%) |
Jun 16, 2006 | 10.53 | 10.53 | 9.447 | 9.651 | 662 | -0.61(-5.96%) |
Jun 15, 2006 | 10.13 | 10.26 | 9.107 | 10.26 | 323 | +0.95(+10.22%) |
Jun 14, 2006 | 9.312 | 9.312 | 9.311 | 9.311 | 294 | -0.39(-4.05%) |
Jun 13, 2006 | 9.704 | 9.704 | 9.704 | 9.704 | 0 | +0.00(+0.00%) |
Jun 12, 2006 | 9.447 | 9.704 | 9.311 | 9.704 | 198 | +0.19(+1.99%) |
Jun 09, 2006 | 9.447 | 10.19 | 9.447 | 9.515 | 522 | -0.07(-0.71%) |
Jun 08, 2006 | 9.780 | 10.06 | 9.583 | 9.583 | 2,178 | +0.14(+1.44%) |
Jun 07, 2006 | 9.964 | 9.991 | 9.447 | 9.447 | 1,338 | -0.41(-4.14%) |
Jun 06, 2006 | 9.991 | 10.07 | 9.855 | 9.855 | 205 | +0.00(+0.00%) |
Jun 05, 2006 | 10.67 | 10.87 | 9.515 | 9.855 | 2,618 | +0.00(+0.00%) |
Jun 02, 2006 | 9.515 | 10.06 | 9.515 | 9.855 | 235 | +0.34(+3.57%) |
Jun 01, 2006 | 9.311 | 9.651 | 9.311 | 9.515 | 439 | -0.68(-6.67%) |
May 31, 2006 | 9.447 | 10.53 | 9.447 | 10.19 | 500 | -0.20(-1.96%) |
May 30, 2006 | 10.47 | 10.47 | 9.243 | 10.40 | 3,551 | -0.20(-1.92%) |
May 26, 2006 | 10.53 | 10.74 | 10.53 | 10.60 | 1,029 | +0.08(+0.81%) |
May 25, 2006 | 10.33 | 10.53 | 10.33 | 10.52 | 353 | +0.19(+1.81%) |
May 24, 2006 | 10.33 | 10.74 | 10.33 | 10.33 | 971 | +0.07(+0.66%) |
May 23, 2006 | 9.923 | 10.47 | 9.672 | 10.26 | 945 | +0.34(+3.42%) |
May 22, 2006 | 10.40 | 10.47 | 9.243 | 9.923 | 4,892 | -0.75(-7.01%) |
May 19, 2006 | 10.74 | 10.74 | 10.67 | 10.67 | 73 | -0.07(-0.63%) |
May 18, 2006 | 10.26 | 11.21 | 9.991 | 10.74 | 647 | -0.20(-1.86%) |
May 17, 2006 | 10.40 | 10.94 | 9.379 | 10.94 | 4,546 | -0.48(-4.17%) |
May 16, 2006 | 11.42 | 11.42 | 11.42 | 11.42 | 14 | +0.95(+9.09%) |
May 15, 2006 | 10.33 | 10.78 | 10.33 | 10.47 | 44 | -0.48(-4.35%) |
May 12, 2006 | 11.55 | 11.55 | 10.94 | 10.94 | 3,664 | -0.61(-5.29%) |
May 11, 2006 | 10.53 | 11.55 | 10.36 | 11.55 | 4,073 | +1.02(+9.68%) |
May 10, 2006 | 11.28 | 11.55 | 10.47 | 10.53 | 1,118 | -0.07(-0.65%) |
May 09, 2006 | 10.87 | 11.15 | 10.60 | 10.60 | 926 | -0.07(-0.63%) |
May 08, 2006 | 10.74 | 11.42 | 9.991 | 10.67 | 3,016 | -0.61(-5.42%) |
May 05, 2006 | 10.19 | 11.42 | 9.923 | 11.28 | 17,342 | +1.02(+9.93%) |
May 04, 2006 | 9.855 | 10.45 | 9.787 | 10.26 | 3,575 | +1.09(+11.85%) |
May 03, 2006 | 9.107 | 9.447 | 9.039 | 9.175 | 720 | -0.20(-2.17%) |
May 02, 2006 | 9.039 | 9.996 | 9.039 | 9.379 | 456 | -0.57(-5.72%) |
May 01, 2006 | 9.379 | 10.13 | 9.379 | 9.948 | 250 | -0.04(-0.43%) |
Apr 28, 2006 | 10.40 | 10.40 | 9.379 | 9.991 | 1,471 | -0.14(-1.34%) |
Apr 27, 2006 | 10.13 | 10.19 | 9.923 | 10.13 | 662 | +0.00(+0.00%) |
Apr 26, 2006 | 9.515 | 10.13 | 9.515 | 10.13 | 10,263 | +0.61(+6.43%) |
Apr 25, 2006 | 9.651 | 9.651 | 9.039 | 9.515 | 2,089 | +0.07(+0.72%) |
Apr 24, 2006 | 8.700 | 10.74 | 8.700 | 9.447 | 18,472 | +0.27(+2.96%) |
Apr 21, 2006 | 9.515 | 9.515 | 9.175 | 9.175 | 308 | -0.34(-3.57%) |
Apr 20, 2006 | 9.515 | 10.19 | 9.447 | 9.515 | 7,823 | -0.14(-1.41%) |
Apr 19, 2006 | 9.107 | 9.855 | 8.903 | 9.651 | 1,302 | +0.48(+5.19%) |
Apr 18, 2006 | 8.659 | 9.379 | 8.632 | 9.175 | 404 | +0.34(+3.85%) |
Apr 17, 2006 | 8.836 | 8.836 | 8.836 | 8.836 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 9.175 | 9.175 | 8.836 | 8.836 | 963 | -0.07(-0.76%) |
Apr 12, 2006 | 9.651 | 9.651 | 8.903 | 8.903 | 88 | -0.27(-2.96%) |
Apr 11, 2006 | 9.175 | 9.175 | 9.175 | 9.175 | 147 | -0.07(-0.74%) |
Apr 10, 2006 | 9.651 | 9.855 | 9.243 | 9.243 | 2,648 | +0.07(+0.74%) |
Apr 07, 2006 | 9.515 | 9.719 | 9.039 | 9.175 | 1,206 | +0.07(+0.75%) |
Apr 06, 2006 | 9.107 | 9.107 | 8.632 | 9.107 | 88 | -0.07(-0.74%) |
Apr 05, 2006 | 8.836 | 9.651 | 8.836 | 9.175 | 1,719 | +0.07(+0.75%) |
Apr 04, 2006 | 8.836 | 9.107 | 7.680 | 9.107 | 2,620 | +0.50(+5.85%) |