Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.627 | 10.74 | 9.627 | 10.39 | 490 | -0.21(-1.96%) |
May 30, 2006 | 10.67 | 10.67 | 9.419 | 10.60 | 3,485 | -0.21(-1.92%) |
May 26, 2006 | 10.74 | 10.94 | 10.74 | 10.80 | 1,009 | +0.09(+0.81%) |
May 25, 2006 | 10.53 | 10.74 | 10.53 | 10.72 | 346 | +0.19(+1.81%) |
May 24, 2006 | 10.53 | 10.94 | 10.53 | 10.53 | 952 | +0.07(+0.66%) |
May 23, 2006 | 10.11 | 10.67 | 9.856 | 10.46 | 927 | +0.35(+3.42%) |
May 22, 2006 | 10.60 | 10.67 | 9.419 | 10.11 | 4,801 | -0.76(-7.01%) |
May 19, 2006 | 10.94 | 10.94 | 10.87 | 10.87 | 72 | -0.07(-0.63%) |
May 18, 2006 | 10.46 | 11.43 | 10.18 | 10.94 | 635 | -0.21(-1.86%) |
May 17, 2006 | 10.60 | 11.15 | 9.558 | 11.15 | 4,461 | -0.48(-4.17%) |
May 16, 2006 | 11.64 | 11.64 | 11.64 | 11.64 | 14 | +0.97(+9.09%) |
May 15, 2006 | 10.53 | 10.99 | 10.53 | 10.67 | 43 | -0.48(-4.35%) |
May 12, 2006 | 11.77 | 11.77 | 11.15 | 11.15 | 3,595 | -0.62(-5.29%) |
May 11, 2006 | 10.74 | 11.77 | 10.56 | 11.77 | 3,997 | +1.04(+9.68%) |
May 10, 2006 | 11.50 | 11.77 | 10.67 | 10.74 | 1,097 | -0.07(-0.65%) |
May 09, 2006 | 11.08 | 11.36 | 10.81 | 10.81 | 909 | -0.07(-0.63%) |
May 08, 2006 | 10.94 | 11.64 | 10.18 | 10.87 | 2,959 | -0.62(-5.42%) |
May 05, 2006 | 10.39 | 11.64 | 10.11 | 11.50 | 17,018 | +1.04(+9.93%) |
May 04, 2006 | 10.04 | 10.65 | 9.973 | 10.46 | 3,508 | +1.11(+11.85%) |
May 03, 2006 | 9.281 | 9.627 | 9.212 | 9.350 | 707 | -0.21(-2.17%) |
May 02, 2006 | 9.212 | 10.19 | 9.212 | 9.558 | 447 | -0.58(-5.72%) |
May 01, 2006 | 9.558 | 10.32 | 9.558 | 10.14 | 245 | -0.04(-0.43%) |
Apr 28, 2006 | 10.60 | 10.60 | 9.558 | 10.18 | 1,443 | -0.14(-1.34%) |
Apr 27, 2006 | 10.32 | 10.39 | 10.11 | 10.32 | 649 | +0.00(+0.00%) |
Apr 26, 2006 | 9.696 | 10.32 | 9.696 | 10.32 | 10,071 | +0.62(+6.43%) |
Apr 25, 2006 | 9.835 | 9.835 | 9.212 | 9.696 | 2,050 | +0.07(+0.72%) |
Apr 24, 2006 | 8.865 | 10.94 | 8.865 | 9.627 | 18,126 | +0.28(+2.96%) |
Apr 21, 2006 | 9.696 | 9.696 | 9.350 | 9.350 | 303 | -0.35(-3.57%) |
Apr 20, 2006 | 9.696 | 10.39 | 9.627 | 9.696 | 7,676 | -0.14(-1.41%) |
Apr 19, 2006 | 9.281 | 10.04 | 9.073 | 9.835 | 1,277 | +0.48(+5.19%) |
Apr 18, 2006 | 8.824 | 9.558 | 8.796 | 9.350 | 397 | +0.35(+3.85%) |
Apr 17, 2006 | 9.004 | 9.004 | 9.004 | 9.004 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 9.350 | 9.350 | 9.004 | 9.004 | 945 | -0.07(-0.76%) |
Apr 12, 2006 | 9.835 | 9.835 | 9.073 | 9.073 | 86 | -0.28(-2.96%) |
Apr 11, 2006 | 9.350 | 9.350 | 9.350 | 9.350 | 144 | -0.07(-0.74%) |
Apr 10, 2006 | 9.835 | 10.04 | 9.419 | 9.419 | 2,598 | +0.07(+0.74%) |
Apr 07, 2006 | 9.696 | 9.904 | 9.212 | 9.350 | 1,183 | +0.07(+0.75%) |
Apr 06, 2006 | 9.281 | 9.281 | 8.796 | 9.281 | 86 | -0.07(-0.74%) |
Apr 05, 2006 | 9.004 | 9.835 | 9.004 | 9.350 | 1,687 | +0.07(+0.75%) |
Apr 04, 2006 | 9.004 | 9.281 | 7.826 | 9.281 | 2,571 | +0.51(+5.85%) |
Apr 03, 2006 | 9.142 | 9.212 | 8.657 | 8.768 | 499 | -0.58(-6.22%) |
Mar 31, 2006 | 9.004 | 9.904 | 9.004 | 9.350 | 1,227 | +0.07(+0.75%) |
Mar 30, 2006 | 9.281 | 9.281 | 9.281 | 9.281 | 72 | +0.00(+0.00%) |
Mar 29, 2006 | 8.450 | 9.281 | 8.450 | 9.281 | 2,257 | +0.35(+3.88%) |
Mar 28, 2006 | 8.519 | 8.935 | 8.519 | 8.935 | 158 | +0.40(+4.71%) |
Mar 27, 2006 | 8.533 | 8.533 | 8.533 | 8.533 | 43 | -0.47(-5.23%) |
Mar 24, 2006 | 9.004 | 9.004 | 9.004 | 9.004 | 0 | +0.00(+0.00%) |
Mar 23, 2006 | 9.212 | 9.212 | 9.004 | 9.004 | 28 | +0.42(+4.84%) |
Mar 22, 2006 | 8.588 | 8.588 | 8.588 | 8.588 | 144 | -0.28(-3.13%) |
Mar 21, 2006 | 8.865 | 8.865 | 8.865 | 8.865 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 8.796 | 8.865 | 8.588 | 8.865 | 581 | +0.76(+9.40%) |
Mar 17, 2006 | 8.103 | 8.103 | 8.103 | 8.103 | 158 | -1.18(-12.69%) |
Mar 16, 2006 | 9.281 | 9.281 | 9.281 | 9.281 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 8.865 | 9.281 | 8.865 | 9.281 | 158 | -0.07(-0.74%) |
Mar 14, 2006 | 8.796 | 9.350 | 8.796 | 9.350 | 288 | +0.62(+7.14%) |
Mar 13, 2006 | 8.727 | 8.727 | 8.657 | 8.727 | 395 | -0.07(-0.79%) |
Mar 10, 2006 | 8.727 | 8.796 | 8.727 | 8.796 | 433 | +0.14(+1.60%) |
Mar 09, 2006 | 8.657 | 8.657 | 8.657 | 8.657 | 14 | -0.07(-0.79%) |
Mar 08, 2006 | 8.657 | 8.749 | 8.657 | 8.727 | 423 | +0.00(+0.00%) |
Mar 07, 2006 | 8.727 | 8.727 | 8.727 | 8.727 | 14 | +0.07(+0.80%) |
Mar 06, 2006 | 8.657 | 8.657 | 8.657 | 8.657 | 57 | -0.62(-6.72%) |
Mar 03, 2006 | 8.935 | 9.281 | 8.519 | 9.281 | 404 | +0.76(+8.94%) |
Mar 02, 2006 | 8.519 | 8.519 | 8.519 | 8.519 | 28 | -0.07(-0.81%) |