Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 8.997 | 9.302 | 8.896 | 9.180 | 1,677,776 | +0.51(+5.88%) |
Jun 29, 2006 | 8.396 | 8.805 | 8.295 | 8.670 | 2,195,823 | +0.16(+1.88%) |
Jun 28, 2006 | 9.481 | 9.549 | 8.462 | 8.510 | 3,448,104 | -1.58(-15.64%) |
Jun 27, 2006 | 10.53 | 10.54 | 10.04 | 10.09 | 911,505 | -0.42(-3.95%) |
Jun 26, 2006 | 10.32 | 10.57 | 10.28 | 10.50 | 729,014 | +0.22(+2.17%) |
Jun 23, 2006 | 10.26 | 10.44 | 10.18 | 10.28 | 651,888 | -0.00(-0.02%) |
Jun 22, 2006 | 10.17 | 10.48 | 10.13 | 10.28 | 691,519 | +0.10(+0.95%) |
Jun 21, 2006 | 10.01 | 10.28 | 10.01 | 10.19 | 733,523 | +0.16(+1.58%) |
Jun 20, 2006 | 10.03 | 10.20 | 9.970 | 10.03 | 544,387 | -0.05(-0.52%) |
Jun 19, 2006 | 10.30 | 10.30 | 10.02 | 10.08 | 843,159 | -0.20(-1.95%) |
Jun 16, 2006 | 10.42 | 10.50 | 10.23 | 10.28 | 1,673,742 | -0.18(-1.69%) |
Jun 15, 2006 | 9.907 | 10.51 | 9.896 | 10.46 | 931,676 | +0.60(+6.09%) |
Jun 14, 2006 | 9.806 | 9.896 | 9.743 | 9.856 | 607,274 | +0.02(+0.19%) |
Jun 13, 2006 | 9.848 | 9.989 | 9.780 | 9.837 | 649,990 | -0.13(-1.29%) |
Jun 12, 2006 | 10.12 | 10.14 | 9.909 | 9.966 | 504,282 | -0.20(-1.97%) |
Jun 09, 2006 | 10.21 | 10.36 | 10.11 | 10.17 | 507,841 | -0.04(-0.39%) |
Jun 08, 2006 | 10.15 | 10.27 | 9.886 | 10.21 | 772,441 | -0.05(-0.49%) |
Jun 07, 2006 | 10.17 | 10.44 | 10.10 | 10.26 | 1,162,815 | +0.07(+0.68%) |
Jun 06, 2006 | 9.903 | 10.28 | 9.903 | 10.19 | 1,141,932 | +0.18(+1.79%) |
Jun 05, 2006 | 10.30 | 10.38 | 10.01 | 10.01 | 472,720 | -0.31(-3.02%) |
Jun 02, 2006 | 10.32 | 10.46 | 10.22 | 10.32 | 648,329 | +0.03(+0.33%) |
Jun 01, 2006 | 10.17 | 10.30 | 10.13 | 10.29 | 694,367 | +0.12(+1.18%) |
May 31, 2006 | 10.12 | 10.22 | 10.03 | 10.17 | 938,558 | +0.07(+0.69%) |
May 30, 2006 | 10.26 | 10.27 | 10.09 | 10.10 | 801,630 | -0.21(-2.00%) |
May 26, 2006 | 10.35 | 10.36 | 10.24 | 10.30 | 606,087 | -0.02(-0.20%) |
May 25, 2006 | 10.30 | 10.42 | 10.20 | 10.32 | 521,605 | +0.12(+1.22%) |
May 24, 2006 | 10.18 | 10.31 | 9.968 | 10.20 | 675,382 | +0.02(+0.21%) |
May 23, 2006 | 10.04 | 10.42 | 10.02 | 10.18 | 902,724 | +0.27(+2.77%) |
May 22, 2006 | 10.11 | 10.11 | 9.766 | 9.905 | 809,699 | -0.28(-2.77%) |
May 19, 2006 | 10.22 | 10.28 | 9.993 | 10.19 | 633,853 | -0.12(-1.17%) |
May 18, 2006 | 10.58 | 10.68 | 10.27 | 10.31 | 525,877 | -0.27(-2.57%) |
May 17, 2006 | 10.66 | 10.66 | 10.46 | 10.58 | 645,481 | -0.15(-1.41%) |
May 16, 2006 | 10.61 | 10.77 | 10.61 | 10.73 | 723,793 | +0.11(+1.03%) |
May 15, 2006 | 10.45 | 10.71 | 10.44 | 10.62 | 800,207 | +0.08(+0.80%) |
May 12, 2006 | 10.75 | 10.75 | 10.49 | 10.54 | 495,739 | -0.23(-2.09%) |
May 11, 2006 | 10.92 | 11.02 | 10.75 | 10.76 | 417,901 | -0.20(-1.81%) |
May 10, 2006 | 11.17 | 11.17 | 10.86 | 10.96 | 574,051 | -0.24(-2.14%) |
May 09, 2006 | 11.24 | 11.24 | 11.17 | 11.20 | 293,077 | -0.07(-0.65%) |
May 08, 2006 | 11.23 | 11.36 | 11.18 | 11.27 | 411,019 | -0.05(-0.47%) |
May 05, 2006 | 11.42 | 11.47 | 11.27 | 11.33 | 307,078 | -0.07(-0.61%) |
May 04, 2006 | 11.41 | 11.51 | 11.30 | 11.40 | 440,683 | +0.01(+0.06%) |
May 03, 2006 | 11.08 | 11.42 | 11.08 | 11.39 | 731,387 | +0.27(+2.44%) |
May 02, 2006 | 11.07 | 11.12 | 10.98 | 11.12 | 575,712 | +0.06(+0.55%) |
May 01, 2006 | 11.06 | 11.16 | 11.00 | 11.06 | 773,391 | +0.04(+0.34%) |
Apr 28, 2006 | 10.96 | 11.17 | 10.96 | 11.02 | 515,910 | -0.14(-1.23%) |
Apr 27, 2006 | 11.43 | 11.46 | 11.09 | 11.16 | 1,324,897 | -0.32(-2.77%) |
Apr 26, 2006 | 11.80 | 11.80 | 11.46 | 11.47 | 868,314 | -0.13(-1.13%) |
Apr 25, 2006 | 11.54 | 11.64 | 11.47 | 11.61 | 1,140,033 | +0.08(+0.66%) |
Apr 24, 2006 | 11.45 | 11.58 | 11.42 | 11.53 | 626,733 | +0.07(+0.57%) |
Apr 21, 2006 | 11.43 | 11.55 | 11.37 | 11.46 | 746,337 | +0.05(+0.44%) |
Apr 20, 2006 | 11.50 | 11.60 | 11.26 | 11.41 | 776,713 | -0.08(-0.66%) |
Apr 19, 2006 | 11.51 | 11.77 | 11.42 | 11.49 | 1,225,702 | -0.09(-0.78%) |
Apr 18, 2006 | 11.29 | 11.59 | 11.26 | 11.58 | 691,044 | +0.26(+2.33%) |
Apr 17, 2006 | 11.17 | 11.34 | 11.11 | 11.32 | 654,973 | +0.11(+1.00%) |
Apr 13, 2006 | 11.19 | 11.34 | 11.11 | 11.20 | 588,052 | +0.01(+0.11%) |
Apr 12, 2006 | 11.18 | 11.23 | 11.06 | 11.19 | 765,559 | +0.03(+0.26%) |
Apr 11, 2006 | 11.19 | 11.27 | 11.09 | 11.16 | 915,302 | -0.01(-0.08%) |
Apr 10, 2006 | 11.09 | 11.18 | 10.98 | 11.17 | 726,878 | +0.06(+0.51%) |
Apr 07, 2006 | 10.83 | 11.13 | 10.78 | 11.11 | 732,573 | +0.33(+3.03%) |
Apr 06, 2006 | 10.91 | 10.98 | 10.77 | 10.79 | 1,230,448 | -0.17(-1.54%) |
Apr 05, 2006 | 11.17 | 11.21 | 10.88 | 10.96 | 940,456 | -0.33(-2.91%) |
Apr 04, 2006 | 11.20 | 11.42 | 11.05 | 11.28 | 901,538 | +0.11(+0.94%) |