Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.040 | 9.040 | 8.570 | 8.680 | 387,673 | -0.30(-3.34%) |
May 30, 2006 | 9.120 | 9.120 | 8.960 | 8.980 | 147,552 | -0.22(-2.39%) |
May 26, 2006 | 9.100 | 9.290 | 9.000 | 9.200 | 128,433 | +0.12(+1.32%) |
May 25, 2006 | 9.150 | 9.440 | 9.050 | 9.080 | 182,698 | -0.17(-1.84%) |
May 24, 2006 | 9.020 | 9.260 | 8.810 | 9.250 | 261,653 | +0.15(+1.65%) |
May 23, 2006 | 9.170 | 9.300 | 9.050 | 9.100 | 505,259 | +0.05(+0.55%) |
May 22, 2006 | 9.200 | 9.370 | 9.010 | 9.050 | 257,029 | -0.13(-1.42%) |
May 19, 2006 | 9.440 | 9.580 | 9.090 | 9.180 | 301,138 | -0.05(-0.54%) |
May 18, 2006 | 9.500 | 9.750 | 9.170 | 9.230 | 412,934 | -0.36(-3.75%) |
May 17, 2006 | 10.20 | 10.28 | 9.500 | 9.590 | 297,278 | -0.40(-4.00%) |
May 16, 2006 | 9.500 | 10.39 | 9.380 | 9.990 | 840,859 | +0.52(+5.49%) |
May 15, 2006 | 9.600 | 9.790 | 9.370 | 9.470 | 139,994 | -0.24(-2.47%) |
May 12, 2006 | 9.900 | 9.920 | 9.610 | 9.710 | 240,502 | -0.28(-2.80%) |
May 11, 2006 | 10.10 | 10.11 | 9.900 | 9.990 | 212,744 | -0.04(-0.40%) |
May 10, 2006 | 10.08 | 10.13 | 9.930 | 10.03 | 195,750 | -0.12(-1.18%) |
May 09, 2006 | 10.50 | 10.57 | 10.10 | 10.15 | 207,272 | -0.46(-4.34%) |
May 08, 2006 | 10.68 | 10.78 | 10.48 | 10.61 | 121,972 | -0.10(-0.93%) |
May 05, 2006 | 10.76 | 10.86 | 10.61 | 10.71 | 163,565 | -0.01(-0.09%) |
May 04, 2006 | 9.970 | 10.79 | 9.850 | 10.72 | 1,028,125 | +0.20(+1.90%) |
May 03, 2006 | 10.75 | 11.04 | 10.41 | 10.52 | 187,127 | -0.37(-3.40%) |
May 02, 2006 | 10.83 | 11.06 | 10.74 | 10.89 | 165,199 | +0.04(+0.37%) |
May 01, 2006 | 10.86 | 10.95 | 10.65 | 10.85 | 117,654 | +0.11(+1.02%) |
Apr 28, 2006 | 10.79 | 10.80 | 10.65 | 10.74 | 70,700 | +0.00(+0.00%) |
Apr 27, 2006 | 10.82 | 10.82 | 10.63 | 10.74 | 41,698 | +0.01(+0.09%) |
Apr 26, 2006 | 10.70 | 10.95 | 10.60 | 10.73 | 98,375 | -0.01(-0.09%) |
Apr 25, 2006 | 10.41 | 10.77 | 10.35 | 10.74 | 121,359 | +0.23(+2.19%) |
Apr 24, 2006 | 10.40 | 10.52 | 10.27 | 10.51 | 210,190 | +0.14(+1.35%) |
Apr 21, 2006 | 10.56 | 10.56 | 10.35 | 10.37 | 110,983 | -0.12(-1.14%) |
Apr 20, 2006 | 10.57 | 10.57 | 10.35 | 10.49 | 74,074 | -0.02(-0.19%) |
Apr 19, 2006 | 10.75 | 10.75 | 10.27 | 10.51 | 218,589 | -0.09(-0.85%) |
Apr 18, 2006 | 10.63 | 10.81 | 10.52 | 10.60 | 253,021 | +0.09(+0.86%) |
Apr 17, 2006 | 11.10 | 11.33 | 10.51 | 10.51 | 234,146 | -0.47(-4.28%) |
Apr 13, 2006 | 10.40 | 11.15 | 10.40 | 10.98 | 447,722 | +0.84(+8.28%) |
Apr 12, 2006 | 10.18 | 10.30 | 10.14 | 10.14 | 93,479 | -0.04(-0.39%) |
Apr 11, 2006 | 10.31 | 10.39 | 10.14 | 10.18 | 183,643 | -0.08(-0.78%) |
Apr 10, 2006 | 10.33 | 10.36 | 10.20 | 10.26 | 97,545 | +0.05(+0.49%) |
Apr 07, 2006 | 10.60 | 10.65 | 10.11 | 10.21 | 231,183 | -0.39(-3.68%) |
Apr 06, 2006 | 10.77 | 10.78 | 10.51 | 10.60 | 101,450 | -0.12(-1.12%) |
Apr 05, 2006 | 10.70 | 10.81 | 10.62 | 10.72 | 114,410 | -0.03(-0.28%) |
Apr 04, 2006 | 10.86 | 10.94 | 10.66 | 10.75 | 166,608 | -0.10(-0.92%) |
Apr 03, 2006 | 10.62 | 11.21 | 10.44 | 10.85 | 222,450 | +0.22(+2.07%) |
Mar 31, 2006 | 10.88 | 11.00 | 10.50 | 10.63 | 344,022 | -0.30(-2.74%) |
Mar 30, 2006 | 10.99 | 11.11 | 10.75 | 10.93 | 87,992 | +0.12(+1.11%) |
Mar 29, 2006 | 10.83 | 10.96 | 10.77 | 10.81 | 133,751 | +0.00(+0.00%) |
Mar 28, 2006 | 11.24 | 11.24 | 10.80 | 10.81 | 168,616 | -0.30(-2.70%) |
Mar 27, 2006 | 11.15 | 11.26 | 11.06 | 11.11 | 261,691 | +0.03(+0.27%) |
Mar 24, 2006 | 11.21 | 11.21 | 10.96 | 11.08 | 205,939 | -0.01(-0.09%) |
Mar 23, 2006 | 11.16 | 11.22 | 10.96 | 11.09 | 180,600 | +0.05(+0.45%) |
Mar 22, 2006 | 11.51 | 11.51 | 10.90 | 11.04 | 645,200 | -0.47(-4.08%) |
Mar 21, 2006 | 11.76 | 11.81 | 11.46 | 11.51 | 270,792 | +0.02(+0.17%) |
Mar 20, 2006 | 11.36 | 11.70 | 11.28 | 11.49 | 445,467 | +0.25(+2.22%) |
Mar 17, 2006 | 11.91 | 12.02 | 11.03 | 11.24 | 800,890 | -0.79(-6.57%) |
Mar 16, 2006 | 12.06 | 12.16 | 11.95 | 12.03 | 86,127 | +0.07(+0.63%) |
Mar 15, 2006 | 12.24 | 12.40 | 11.87 | 11.96 | 138,231 | -0.29(-2.41%) |
Mar 14, 2006 | 12.46 | 12.57 | 12.20 | 12.25 | 155,758 | -0.22(-1.76%) |
Mar 13, 2006 | 12.50 | 12.67 | 12.47 | 12.47 | 64,415 | -0.09(-0.72%) |
Mar 10, 2006 | 12.75 | 13.10 | 12.37 | 12.56 | 151,630 | -0.06(-0.48%) |
Mar 09, 2006 | 12.90 | 13.04 | 12.60 | 12.62 | 138,789 | -0.29(-2.25%) |
Mar 08, 2006 | 13.09 | 13.09 | 12.41 | 12.91 | 163,390 | -0.33(-2.49%) |
Mar 07, 2006 | 13.61 | 13.74 | 13.03 | 13.24 | 183,217 | -0.31(-2.29%) |
Mar 06, 2006 | 13.49 | 13.77 | 13.44 | 13.55 | 222,327 | +0.30(+2.26%) |
Mar 03, 2006 | 12.98 | 13.33 | 12.98 | 13.25 | 565,994 | +0.30(+2.32%) |
Mar 02, 2006 | 13.09 | 13.10 | 12.80 | 12.95 | 104,968 | +0.00(+0.00%) |