Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.33 | 11.49 | 11.30 | 11.45 | 151,696 | +0.25(+2.23%) |
May 30, 2006 | 11.70 | 11.70 | 11.17 | 11.20 | 189,567 | +0.12(+1.08%) |
May 26, 2006 | 10.97 | 11.15 | 10.97 | 11.08 | 97,440 | -0.01(-0.09%) |
May 25, 2006 | 11.00 | 11.24 | 11.00 | 11.09 | 325,223 | -0.01(-0.09%) |
May 24, 2006 | 11.35 | 11.36 | 10.65 | 11.10 | 375,365 | -0.21(-1.86%) |
May 23, 2006 | 11.20 | 11.39 | 11.16 | 11.31 | 697,132 | +0.05(+0.44%) |
May 22, 2006 | 11.26 | 11.26 | 11.26 | 11.26 | 0 | +0.00(+0.00%) |
May 19, 2006 | 11.37 | 11.48 | 11.26 | 11.26 | 176,901 | -0.07(-0.62%) |
May 18, 2006 | 11.40 | 11.53 | 11.30 | 11.33 | 157,802 | -0.09(-0.79%) |
May 17, 2006 | 11.50 | 11.69 | 11.35 | 11.42 | 576,547 | -0.16(-1.38%) |
May 16, 2006 | 11.64 | 11.91 | 11.55 | 11.58 | 513,233 | -0.11(-0.94%) |
May 15, 2006 | 11.55 | 11.83 | 11.40 | 11.69 | 463,360 | +0.19(+1.65%) |
May 12, 2006 | 11.75 | 11.80 | 11.50 | 11.50 | 270,614 | -0.30(-2.54%) |
May 11, 2006 | 12.00 | 12.10 | 11.75 | 11.80 | 3,017,734 | -0.21(-1.75%) |
May 10, 2006 | 12.00 | 12.17 | 12.00 | 12.01 | 1,086,765 | +0.01(+0.08%) |
May 09, 2006 | 12.18 | 12.24 | 12.00 | 12.00 | 251,318 | -0.18(-1.48%) |
May 08, 2006 | 12.10 | 12.23 | 12.05 | 12.18 | 207,547 | +0.10(+0.83%) |
May 05, 2006 | 11.91 | 12.08 | 11.91 | 12.08 | 504,346 | +0.17(+1.43%) |
May 04, 2006 | 11.95 | 12.00 | 11.83 | 11.91 | 892,033 | +0.03(+0.25%) |
May 03, 2006 | 11.80 | 11.90 | 11.79 | 11.88 | 404,810 | +0.16(+1.37%) |
May 02, 2006 | 11.90 | 12.07 | 11.70 | 11.72 | 660,454 | -0.13(-1.10%) |
May 01, 2006 | 11.60 | 11.94 | 11.60 | 11.85 | 630,041 | +0.20(+1.72%) |
Apr 28, 2006 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | +0.14(+1.22%) |
Apr 27, 2006 | 11.51 | 11.91 | 11.45 | 11.51 | 2,467,924 | +0.17(+1.50%) |
Apr 26, 2006 | 11.15 | 11.34 | 11.09 | 11.34 | 353,676 | +0.26(+2.35%) |
Apr 25, 2006 | 10.93 | 11.08 | 10.90 | 11.08 | 297,759 | +0.17(+1.56%) |
Apr 24, 2006 | 10.92 | 11.00 | 10.91 | 10.91 | 125,957 | -0.01(-0.09%) |
Apr 21, 2006 | 10.98 | 11.00 | 10.91 | 10.92 | 115,895 | +0.02(+0.18%) |
Apr 20, 2006 | 10.95 | 11.05 | 10.90 | 10.90 | 386,683 | -0.10(-0.91%) |
Apr 19, 2006 | 11.00 | 11.14 | 10.94 | 11.00 | 452,077 | +0.12(+1.10%) |
Apr 18, 2006 | 10.93 | 11.00 | 10.86 | 10.88 | 233,761 | -0.05(-0.46%) |
Apr 17, 2006 | 10.90 | 11.10 | 10.86 | 10.93 | 464,551 | +0.03(+0.28%) |
Apr 13, 2006 | 10.86 | 10.94 | 10.82 | 10.90 | 119,854 | +0.00(+0.00%) |
Apr 12, 2006 | 10.82 | 10.96 | 10.82 | 10.90 | 169,700 | -0.04(-0.37%) |
Apr 11, 2006 | 11.00 | 11.09 | 10.82 | 10.94 | 530,627 | -0.02(-0.18%) |
Apr 10, 2006 | 10.95 | 11.04 | 10.90 | 10.96 | 227,623 | +0.06(+0.55%) |
Apr 07, 2006 | 11.00 | 11.09 | 10.90 | 10.90 | 220,856 | -0.05(-0.46%) |
Apr 06, 2006 | 11.17 | 11.19 | 10.92 | 10.95 | 311,781 | -0.05(-0.45%) |
Apr 05, 2006 | 10.90 | 11.10 | 10.81 | 11.00 | 574,532 | +0.30(+2.80%) |
Apr 04, 2006 | 10.80 | 10.89 | 10.70 | 10.70 | 316,002 | -0.15(-1.38%) |
Apr 03, 2006 | 10.85 | 10.89 | 10.74 | 10.85 | 229,400 | +0.01(+0.09%) |
Mar 31, 2006 | 10.85 | 10.90 | 10.78 | 10.84 | 148,234 | -0.01(-0.09%) |
Mar 30, 2006 | 10.90 | 10.94 | 10.81 | 10.85 | 70,568 | -0.05(-0.46%) |
Mar 29, 2006 | 10.93 | 10.93 | 10.83 | 10.90 | 179,104 | -0.03(-0.27%) |
Mar 28, 2006 | 11.15 | 11.18 | 10.85 | 10.93 | 258,835 | -0.22(-1.97%) |
Mar 27, 2006 | 10.80 | 11.17 | 10.80 | 11.15 | 518,338 | +0.30(+2.76%) |
Mar 24, 2006 | 10.81 | 10.90 | 10.75 | 10.85 | 416,746 | +0.05(+0.46%) |
Mar 21, 2006 | 10.77 | 10.85 | 10.68 | 10.80 | 226,850 | +0.13(+1.22%) |
Mar 20, 2006 | 10.64 | 10.85 | 10.55 | 10.67 | 304,174 | +0.03(+0.28%) |
Mar 17, 2006 | 10.71 | 10.85 | 10.64 | 10.64 | 294,048 | -0.07(-0.65%) |
Mar 16, 2006 | 10.84 | 10.90 | 10.71 | 10.71 | 143,742 | -0.05(-0.46%) |
Mar 15, 2006 | 11.00 | 11.00 | 10.71 | 10.76 | 293,046 | -0.17(-1.56%) |
Mar 14, 2006 | 11.07 | 11.07 | 10.93 | 10.93 | 741,364 | -0.06(-0.55%) |
Mar 13, 2006 | 11.03 | 11.14 | 10.89 | 10.99 | 510,429 | -0.01(-0.09%) |
Mar 10, 2006 | 10.81 | 11.10 | 10.71 | 11.00 | 286,776 | +0.16(+1.48%) |
Mar 09, 2006 | 11.02 | 11.09 | 10.82 | 10.84 | 441,734 | -0.22(-1.99%) |
Mar 08, 2006 | 11.20 | 11.20 | 10.85 | 11.06 | 673,059 | -0.26(-2.30%) |
Mar 07, 2006 | 10.87 | 11.50 | 10.82 | 11.32 | 459,952 | +0.56(+5.20%) |
Mar 06, 2006 | 10.80 | 10.82 | 10.76 | 10.76 | 204,500 | +0.08(+0.75%) |
Mar 03, 2006 | 10.59 | 10.68 | 10.48 | 10.68 | 224,277 | +0.17(+1.62%) |
Mar 02, 2006 | 10.70 | 10.70 | 10.47 | 10.51 | 384,310 | +0.03(+0.29%) |