Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.12 | 11.91 | 10.99 | 11.89 | 936,467 | +0.76(+6.87%) |
May 30, 2006 | 10.99 | 11.12 | 10.87 | 11.12 | 284,091 | +0.09(+0.84%) |
May 26, 2006 | 10.93 | 11.06 | 10.92 | 11.03 | 297,598 | +0.15(+1.35%) |
May 25, 2006 | 10.68 | 10.97 | 10.68 | 10.88 | 156,453 | +0.26(+2.43%) |
May 24, 2006 | 10.44 | 10.69 | 10.36 | 10.63 | 179,189 | +0.18(+1.70%) |
May 23, 2006 | 10.68 | 10.87 | 10.44 | 10.45 | 170,410 | -0.19(-1.80%) |
May 22, 2006 | 10.63 | 10.76 | 10.59 | 10.64 | 273,061 | -0.04(-0.37%) |
May 19, 2006 | 10.53 | 10.73 | 10.52 | 10.68 | 205,752 | +0.07(+0.67%) |
May 18, 2006 | 10.56 | 10.78 | 10.56 | 10.61 | 284,316 | +0.08(+0.76%) |
May 17, 2006 | 10.51 | 10.60 | 10.47 | 10.53 | 443,921 | -0.06(-0.59%) |
May 16, 2006 | 10.57 | 10.70 | 10.57 | 10.59 | 120,660 | +0.06(+0.59%) |
May 15, 2006 | 10.39 | 10.59 | 10.35 | 10.53 | 167,708 | +0.10(+0.94%) |
May 12, 2006 | 10.49 | 10.51 | 10.35 | 10.43 | 231,415 | -0.05(-0.51%) |
May 11, 2006 | 10.88 | 10.88 | 10.48 | 10.48 | 486,917 | -0.31(-2.84%) |
May 10, 2006 | 10.77 | 10.83 | 10.73 | 10.79 | 179,864 | +0.04(+0.37%) |
May 09, 2006 | 10.79 | 10.83 | 10.73 | 10.75 | 85,092 | -0.04(-0.33%) |
May 08, 2006 | 10.82 | 10.84 | 10.68 | 10.79 | 251,900 | -0.01(-0.08%) |
May 05, 2006 | 10.87 | 10.94 | 10.79 | 10.79 | 122,686 | +0.02(+0.17%) |
May 04, 2006 | 10.64 | 10.87 | 10.64 | 10.78 | 200,575 | +0.18(+1.72%) |
May 03, 2006 | 10.53 | 10.64 | 10.53 | 10.59 | 103,551 | +0.03(+0.25%) |
May 02, 2006 | 10.49 | 10.62 | 10.44 | 10.57 | 138,444 | +0.08(+0.72%) |
May 01, 2006 | 10.65 | 10.70 | 10.47 | 10.49 | 164,557 | -0.20(-1.83%) |
Apr 28, 2006 | 10.43 | 10.77 | 10.23 | 10.69 | 143,846 | +0.04(+0.33%) |
Apr 27, 2006 | 10.53 | 10.84 | 10.47 | 10.65 | 251,000 | +0.08(+0.76%) |
Apr 26, 2006 | 10.71 | 10.79 | 10.55 | 10.57 | 165,457 | -0.09(-0.83%) |
Apr 25, 2006 | 10.71 | 10.75 | 10.58 | 10.66 | 199,899 | -0.02(-0.21%) |
Apr 24, 2006 | 10.82 | 10.84 | 10.68 | 10.68 | 135,067 | -0.11(-1.03%) |
Apr 21, 2006 | 10.91 | 10.93 | 10.68 | 10.79 | 205,302 | +0.11(+1.00%) |
Apr 20, 2006 | 10.88 | 10.88 | 10.62 | 10.69 | 145,422 | -0.15(-1.39%) |
Apr 19, 2006 | 10.82 | 10.92 | 10.71 | 10.84 | 204,627 | +0.04(+0.41%) |
Apr 18, 2006 | 10.48 | 10.83 | 10.53 | 10.79 | 284,992 | +0.31(+2.97%) |
Apr 17, 2006 | 10.66 | 10.71 | 10.42 | 10.48 | 237,493 | -0.16(-1.54%) |
Apr 13, 2006 | 10.74 | 10.76 | 10.61 | 10.65 | 238,619 | -0.09(-0.87%) |
Apr 12, 2006 | 10.40 | 10.82 | 10.40 | 10.74 | 139,794 | +0.12(+1.09%) |
Apr 11, 2006 | 10.79 | 10.79 | 10.62 | 10.63 | 144,296 | -0.12(-1.12%) |
Apr 10, 2006 | 10.72 | 10.88 | 10.66 | 10.75 | 266,307 | +0.02(+0.21%) |
Apr 07, 2006 | 10.85 | 10.99 | 10.59 | 10.72 | 282,290 | -0.16(-1.47%) |
Apr 06, 2006 | 11.02 | 11.07 | 10.88 | 10.88 | 156,903 | -0.16(-1.41%) |
Apr 05, 2006 | 10.91 | 11.11 | 10.82 | 11.04 | 205,977 | +0.16(+1.43%) |
Apr 04, 2006 | 10.90 | 11.03 | 10.82 | 10.88 | 343,296 | -0.11(-0.97%) |
Apr 03, 2006 | 11.28 | 11.28 | 10.96 | 10.99 | 605,777 | -0.29(-2.60%) |
Mar 31, 2006 | 11.55 | 11.56 | 11.22 | 11.28 | 743,771 | -0.23(-2.01%) |
Mar 30, 2006 | 11.54 | 11.56 | 11.46 | 11.51 | 133,041 | -0.01(-0.12%) |
Mar 29, 2006 | 11.61 | 11.63 | 11.43 | 11.53 | 260,004 | -0.08(-0.65%) |
Mar 28, 2006 | 11.51 | 11.60 | 11.51 | 11.60 | 276,888 | +0.04(+0.35%) |
Mar 27, 2006 | 11.59 | 11.62 | 11.53 | 11.56 | 163,881 | +0.00(+0.04%) |
Mar 24, 2006 | 11.60 | 11.63 | 11.51 | 11.56 | 347,348 | -0.01(-0.08%) |
Mar 23, 2006 | 11.56 | 11.68 | 11.48 | 11.57 | 81,715 | +0.03(+0.23%) |
Mar 22, 2006 | 11.46 | 11.60 | 11.46 | 11.54 | 175,362 | +0.07(+0.62%) |
Mar 21, 2006 | 11.75 | 11.84 | 11.47 | 11.47 | 150,600 | -0.32(-2.75%) |
Mar 20, 2006 | 11.84 | 11.88 | 11.66 | 11.79 | 111,205 | -0.03(-0.26%) |
Mar 17, 2006 | 11.97 | 12.00 | 11.78 | 11.83 | 506,952 | -0.08(-0.71%) |
Mar 16, 2006 | 11.79 | 11.95 | 11.79 | 11.91 | 62,356 | +0.07(+0.56%) |
Mar 15, 2006 | 11.85 | 11.88 | 11.74 | 11.84 | 135,067 | -0.03(-0.22%) |
Mar 14, 2006 | 11.66 | 11.93 | 11.59 | 11.87 | 168,834 | +0.13(+1.10%) |
Mar 13, 2006 | 11.75 | 11.88 | 11.69 | 11.74 | 114,131 | +0.04(+0.38%) |
Mar 10, 2006 | 11.59 | 11.70 | 11.55 | 11.70 | 46,373 | +0.10(+0.88%) |
Mar 09, 2006 | 11.55 | 11.67 | 11.53 | 11.59 | 74,737 | +0.08(+0.66%) |
Mar 08, 2006 | 11.53 | 11.60 | 11.43 | 11.52 | 75,187 | -0.03(-0.23%) |
Mar 07, 2006 | 11.62 | 11.63 | 11.53 | 11.55 | 81,715 | -0.12(-1.03%) |
Mar 06, 2006 | 11.62 | 11.76 | 11.55 | 11.67 | 111,655 | +0.02(+0.19%) |
Mar 03, 2006 | 11.56 | 11.73 | 11.51 | 11.64 | 121,335 | +0.06(+0.50%) |
Mar 02, 2006 | 11.70 | 11.79 | 11.55 | 11.59 | 194,497 | -0.17(-1.44%) |