Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.05 | 11.05 | 10.91 | 11.05 | 20,000 | +0.31(+2.84%) |
May 30, 2006 | 10.74 | 10.74 | 10.57 | 10.74 | 24,400 | +0.13(+1.23%) |
May 26, 2006 | 10.61 | 10.61 | 10.56 | 10.61 | 10,600 | +0.39(+3.84%) |
May 25, 2006 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | +0.00(+0.00%) |
May 24, 2006 | 10.22 | 10.23 | 10.22 | 10.22 | 10,600 | -0.04(-0.36%) |
May 23, 2006 | 10.26 | 10.26 | 10.17 | 10.26 | 20,000 | +0.20(+2.02%) |
May 22, 2006 | 10.05 | 10.06 | 10.05 | 10.05 | 20,000 | -0.49(-4.61%) |
May 19, 2006 | 10.54 | 10.54 | 10.41 | 10.54 | 16,700 | +0.02(+0.17%) |
May 18, 2006 | 10.52 | 10.52 | 10.49 | 10.52 | 25,000 | -0.19(-1.80%) |
May 17, 2006 | 12.26 | 10.71 | 10.71 | 10.71 | 20,000 | -1.55(-12.65%) |
May 16, 2006 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | +0.00(+0.00%) |
May 15, 2006 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | +0.00(+0.00%) |
May 12, 2006 | 12.26 | 12.26 | 12.10 | 12.26 | 4,000 | +0.66(+5.73%) |
May 11, 2006 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | +0.00(+0.00%) |
May 10, 2006 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | +0.00(+0.00%) |
May 09, 2006 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | +0.00(+0.00%) |
May 08, 2006 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | +0.00(+0.00%) |
May 05, 2006 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | +0.00(+0.00%) |
May 04, 2006 | 11.60 | 11.60 | 11.60 | 11.60 | 8,000 | +0.00(+0.00%) |
May 03, 2006 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | +0.00(+0.00%) |
May 02, 2006 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | +0.00(+0.00%) |
May 01, 2006 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | +0.10(+0.87%) |
Apr 27, 2006 | 11.50 | 11.50 | 11.50 | 11.50 | 1,000 | -0.38(-3.24%) |
Apr 26, 2006 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
Apr 25, 2006 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
Apr 21, 2006 | 12.33 | 11.92 | 11.88 | 11.88 | 15,920 | -0.45(-3.61%) |
Apr 20, 2006 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | +0.00(+0.00%) |
Apr 19, 2006 | 11.69 | 12.33 | 12.23 | 12.33 | 46,500 | +0.64(+5.52%) |
Apr 18, 2006 | 11.69 | 11.69 | 11.65 | 11.69 | 5,900 | +0.09(+0.73%) |
Apr 17, 2006 | 11.60 | 11.70 | 11.60 | 11.60 | 7,500 | -0.15(-1.28%) |
Apr 13, 2006 | 12.10 | 11.75 | 11.75 | 11.75 | 5,000 | -0.35(-2.85%) |
Apr 12, 2006 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 12.10 | 12.10 | 12.10 | 12.10 | 6,600 | -0.25(-2.06%) |
Apr 10, 2006 | 12.35 | 12.35 | 12.13 | 12.35 | 13,900 | -0.12(-1.00%) |
Apr 07, 2006 | 12.47 | 12.47 | 12.47 | 12.47 | 4,200 | +0.12(+0.95%) |
Apr 06, 2006 | 12.36 | 12.36 | 12.36 | 12.36 | 10,000 | +0.00(+0.00%) |
Apr 05, 2006 | 12.36 | 12.36 | 12.36 | 12.36 | 3,600 | +0.01(+0.06%) |
Apr 04, 2006 | 12.35 | 12.35 | 12.35 | 12.35 | 7,300 | +0.81(+6.99%) |
Apr 03, 2006 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 11.54 | 11.54 | 11.53 | 11.54 | 12,500 | +0.27(+2.43%) |
Mar 30, 2006 | 11.27 | 11.27 | 11.27 | 11.27 | 5,000 | +0.18(+1.62%) |
Mar 29, 2006 | 11.09 | 11.25 | 10.97 | 11.09 | 20,000 | -0.06(-0.55%) |
Mar 28, 2006 | 11.40 | 11.15 | 10.95 | 11.15 | 9,500 | -0.25(-2.18%) |
Mar 27, 2006 | 11.40 | 11.40 | 11.40 | 11.40 | 14,500 | -0.20(-1.74%) |
Mar 24, 2006 | 11.49 | 11.60 | 11.40 | 11.60 | 33,000 | +0.80(+7.41%) |
Mar 21, 2006 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | +0.00(+0.00%) |
Mar 17, 2006 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 10.80 | 10.80 | 10.80 | 10.80 | 5,000 | +0.00(+0.00%) |
Mar 14, 2006 | 10.45 | 10.80 | 10.80 | 10.80 | 85,740 | +0.36(+3.40%) |
Mar 13, 2006 | 10.45 | 10.45 | 10.45 | 10.45 | 80,000 | +0.00(+0.00%) |
Mar 10, 2006 | 10.45 | 10.70 | 10.45 | 10.45 | 80,200 | -0.17(-1.57%) |
Mar 09, 2006 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 10.61 | 10.61 | 10.25 | 10.61 | 20,000 | -0.47(-4.22%) |
Mar 07, 2006 | 11.08 | 11.08 | 11.08 | 11.08 | 7,000 | -0.42(-3.65%) |
Mar 06, 2006 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 11.50 | 12.25 | 10.83 | 11.50 | 70,377 | +1.71(+17.53%) |
Mar 02, 2006 | 9.785 | 9.785 | 9.785 | 9.785 | 0 | +0.00(+0.00%) |