Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.48 | 11.70 | 11.44 | 11.64 | 72,285 | +0.18(+1.56%) |
May 30, 2006 | 11.45 | 11.54 | 11.32 | 11.46 | 69,174 | -0.02(-0.16%) |
May 26, 2006 | 11.25 | 11.48 | 11.24 | 11.48 | 26,726 | +0.29(+2.56%) |
May 25, 2006 | 11.22 | 11.50 | 10.98 | 11.19 | 85,621 | +0.09(+0.81%) |
May 24, 2006 | 10.91 | 11.37 | 10.82 | 11.10 | 68,740 | -0.20(-1.74%) |
May 23, 2006 | 11.33 | 11.62 | 11.18 | 11.30 | 83,205 | +0.05(+0.48%) |
May 22, 2006 | 10.71 | 11.35 | 10.65 | 11.25 | 105,747 | +0.46(+4.31%) |
May 19, 2006 | 10.59 | 11.18 | 10.59 | 10.78 | 109,405 | +0.13(+1.18%) |
May 18, 2006 | 10.97 | 11.23 | 10.62 | 10.66 | 71,736 | -0.29(-2.61%) |
May 17, 2006 | 11.26 | 11.35 | 10.88 | 10.94 | 94,657 | -0.38(-3.32%) |
May 16, 2006 | 11.27 | 11.47 | 11.24 | 11.32 | 67,556 | -0.04(-0.32%) |
May 15, 2006 | 11.26 | 11.52 | 11.26 | 11.35 | 150,962 | +0.06(+0.55%) |
May 12, 2006 | 11.59 | 11.62 | 11.29 | 11.29 | 106,173 | -0.32(-2.77%) |
May 11, 2006 | 12.16 | 12.16 | 11.50 | 11.61 | 107,837 | -0.48(-3.99%) |
May 10, 2006 | 11.60 | 12.18 | 11.54 | 12.09 | 226,818 | +0.47(+4.08%) |
May 09, 2006 | 11.51 | 11.66 | 11.40 | 11.62 | 135,313 | +0.04(+0.39%) |
May 08, 2006 | 11.30 | 11.65 | 11.16 | 11.58 | 112,445 | +0.33(+2.94%) |
May 05, 2006 | 11.47 | 11.53 | 11.24 | 11.25 | 89,197 | -0.15(-1.33%) |
May 04, 2006 | 11.44 | 11.60 | 11.23 | 11.40 | 90,016 | -0.04(-0.39%) |
May 03, 2006 | 11.41 | 11.73 | 11.26 | 11.44 | 148,666 | -0.13(-1.16%) |
May 02, 2006 | 11.26 | 11.60 | 11.26 | 11.58 | 121,495 | +0.32(+2.86%) |
May 01, 2006 | 11.34 | 11.62 | 11.18 | 11.25 | 74,775 | -0.14(-1.26%) |
Apr 28, 2006 | 11.25 | 11.74 | 11.11 | 11.40 | 139,276 | +0.06(+0.55%) |
Apr 27, 2006 | 11.39 | 11.55 | 11.33 | 11.33 | 62,644 | -0.19(-1.63%) |
Apr 26, 2006 | 11.43 | 11.79 | 11.35 | 11.52 | 112,417 | +0.13(+1.10%) |
Apr 25, 2006 | 11.62 | 11.62 | 11.09 | 11.40 | 75,368 | -0.21(-1.85%) |
Apr 24, 2006 | 11.62 | 11.64 | 11.42 | 11.61 | 76,699 | +0.00(+0.00%) |
Apr 21, 2006 | 11.44 | 11.62 | 11.24 | 11.61 | 101,279 | +0.15(+1.33%) |
Apr 20, 2006 | 11.62 | 11.66 | 11.32 | 11.46 | 125,295 | -0.16(-1.38%) |
Apr 19, 2006 | 11.40 | 11.62 | 11.25 | 11.62 | 159,391 | +0.23(+2.04%) |
Apr 18, 2006 | 11.20 | 11.39 | 11.06 | 11.39 | 125,029 | +0.25(+2.25%) |
Apr 17, 2006 | 11.12 | 11.21 | 10.93 | 11.14 | 55,855 | +0.07(+0.65%) |
Apr 13, 2006 | 11.21 | 11.15 | 10.99 | 11.07 | 53,176 | -0.14(-1.28%) |
Apr 12, 2006 | 11.21 | 11.25 | 11.09 | 11.21 | 97,940 | +0.00(+0.00%) |
Apr 11, 2006 | 11.27 | 11.27 | 11.04 | 11.21 | 69,410 | +0.00(+0.00%) |
Apr 10, 2006 | 10.95 | 11.22 | 10.88 | 11.21 | 79,534 | +0.24(+2.20%) |
Apr 07, 2006 | 11.25 | 11.29 | 10.79 | 10.97 | 56,837 | -0.21(-1.84%) |
Apr 06, 2006 | 11.10 | 11.50 | 11.10 | 11.17 | 82,934 | +0.00(+0.00%) |
Apr 05, 2006 | 11.29 | 11.29 | 11.07 | 11.17 | 74,123 | -0.06(-0.56%) |
Apr 04, 2006 | 11.17 | 11.35 | 11.16 | 11.24 | 68,529 | -0.05(-0.47%) |
Apr 03, 2006 | 11.54 | 11.62 | 10.99 | 11.29 | 117,555 | -0.25(-2.17%) |
Mar 31, 2006 | 11.45 | 11.55 | 11.16 | 11.54 | 105,800 | +0.21(+1.81%) |
Mar 30, 2006 | 11.50 | 11.50 | 11.26 | 11.33 | 51,327 | -0.10(-0.86%) |
Mar 29, 2006 | 11.25 | 11.50 | 11.22 | 11.43 | 121,108 | +0.21(+1.91%) |
Mar 28, 2006 | 11.25 | 11.32 | 11.02 | 11.22 | 39,521 | +0.00(+0.00%) |
Mar 27, 2006 | 11.17 | 11.25 | 11.00 | 11.22 | 59,359 | +0.04(+0.40%) |
Mar 24, 2006 | 10.88 | 11.42 | 10.84 | 11.17 | 98,948 | +0.34(+3.14%) |
Mar 23, 2006 | 10.85 | 10.93 | 10.80 | 10.83 | 31,994 | -0.04(-0.41%) |
Mar 22, 2006 | 10.76 | 10.92 | 10.73 | 10.88 | 21,478 | +0.14(+1.33%) |
Mar 21, 2006 | 10.73 | 10.88 | 10.68 | 10.74 | 44,259 | -0.02(-0.17%) |
Mar 20, 2006 | 10.67 | 10.77 | 10.62 | 10.75 | 245,062 | +0.03(+0.25%) |
Mar 17, 2006 | 11.60 | 11.60 | 10.71 | 10.73 | 273,479 | -0.82(-7.12%) |
Mar 16, 2006 | 11.67 | 11.74 | 11.33 | 11.55 | 215,757 | -0.12(-1.00%) |
Mar 15, 2006 | 11.61 | 11.67 | 11.46 | 11.67 | 44,767 | +0.11(+0.93%) |
Mar 14, 2006 | 11.02 | 11.57 | 10.91 | 11.56 | 121,621 | +0.49(+4.44%) |
Mar 13, 2006 | 10.86 | 11.13 | 10.83 | 11.07 | 51,331 | +0.21(+1.89%) |
Mar 10, 2006 | 10.41 | 10.86 | 10.32 | 10.86 | 46,660 | +0.45(+4.29%) |
Mar 09, 2006 | 10.70 | 10.70 | 10.28 | 10.41 | 69,880 | -0.34(-3.16%) |
Mar 08, 2006 | 10.54 | 10.80 | 10.34 | 10.75 | 43,075 | +0.29(+2.82%) |
Mar 07, 2006 | 10.50 | 10.58 | 10.43 | 10.46 | 26,187 | -0.04(-0.43%) |
Mar 06, 2006 | 10.70 | 10.73 | 10.50 | 10.50 | 56,241 | -0.21(-1.92%) |
Mar 03, 2006 | 10.82 | 10.95 | 10.71 | 10.71 | 49,980 | -0.20(-1.80%) |
Mar 02, 2006 | 10.92 | 11.03 | 10.82 | 10.91 | 82,481 | -0.04(-0.41%) |