Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.34 | 10.48 | 10.20 | 10.40 | 75,196 | +0.11(+1.07%) |
May 30, 2006 | 10.12 | 10.35 | 10.00 | 10.29 | 241,552 | +0.12(+1.18%) |
May 26, 2006 | 10.25 | 10.74 | 10.10 | 10.17 | 34,185 | -0.02(-0.20%) |
May 25, 2006 | 10.11 | 10.25 | 10.03 | 10.19 | 30,220 | +0.09(+0.89%) |
May 24, 2006 | 10.00 | 10.14 | 9.880 | 10.10 | 60,774 | -0.05(-0.49%) |
May 23, 2006 | 10.20 | 10.27 | 10.00 | 10.15 | 29,860 | -0.03(-0.29%) |
May 22, 2006 | 10.65 | 10.79 | 10.14 | 10.18 | 81,776 | -0.55(-5.13%) |
May 19, 2006 | 10.70 | 10.94 | 10.36 | 10.73 | 39,078 | +0.03(+0.28%) |
May 18, 2006 | 10.50 | 10.89 | 10.25 | 10.70 | 111,312 | +0.00(+0.00%) |
May 17, 2006 | 10.80 | 11.00 | 10.59 | 10.70 | 104,509 | -0.21(-1.92%) |
May 16, 2006 | 10.59 | 11.36 | 10.50 | 10.91 | 184,067 | -0.77(-6.59%) |
May 15, 2006 | 11.90 | 12.00 | 11.26 | 11.68 | 77,563 | -0.42(-3.47%) |
May 12, 2006 | 11.92 | 12.29 | 11.92 | 12.10 | 40,641 | +0.00(+0.00%) |
May 11, 2006 | 12.07 | 12.30 | 12.01 | 12.10 | 23,743 | -0.15(-1.22%) |
May 10, 2006 | 12.21 | 12.30 | 11.90 | 12.25 | 24,367 | -0.09(-0.73%) |
May 09, 2006 | 12.58 | 12.58 | 12.23 | 12.34 | 24,966 | -0.15(-1.20%) |
May 08, 2006 | 12.70 | 12.75 | 12.41 | 12.49 | 39,550 | -0.26(-2.04%) |
May 05, 2006 | 12.83 | 12.83 | 12.65 | 12.75 | 35,095 | -0.03(-0.23%) |
May 04, 2006 | 12.29 | 12.83 | 11.79 | 12.78 | 103,671 | +0.56(+4.58%) |
May 03, 2006 | 12.19 | 12.45 | 12.06 | 12.22 | 60,551 | +0.18(+1.50%) |
May 02, 2006 | 11.70 | 12.25 | 11.51 | 12.04 | 74,485 | +0.35(+2.99%) |
May 01, 2006 | 11.40 | 11.74 | 11.25 | 11.69 | 52,064 | +0.27(+2.36%) |
Apr 28, 2006 | 11.51 | 11.52 | 11.19 | 11.42 | 93,800 | -0.20(-1.72%) |
Apr 27, 2006 | 11.64 | 11.85 | 11.50 | 11.62 | 104,031 | -0.15(-1.27%) |
Apr 26, 2006 | 12.35 | 12.35 | 11.47 | 11.77 | 146,199 | -0.58(-4.70%) |
Apr 25, 2006 | 12.54 | 12.54 | 12.32 | 12.35 | 17,870 | -0.10(-0.80%) |
Apr 24, 2006 | 12.71 | 12.71 | 12.32 | 12.45 | 42,597 | -0.23(-1.81%) |
Apr 21, 2006 | 12.48 | 12.75 | 12.48 | 12.68 | 22,201 | +0.18(+1.44%) |
Apr 20, 2006 | 12.32 | 12.50 | 12.29 | 12.50 | 40,597 | +0.01(+0.08%) |
Apr 19, 2006 | 12.61 | 12.91 | 12.12 | 12.49 | 58,039 | -0.17(-1.34%) |
Apr 18, 2006 | 12.47 | 12.84 | 12.47 | 12.66 | 58,989 | +0.18(+1.44%) |
Apr 17, 2006 | 12.40 | 12.95 | 12.40 | 12.48 | 105,104 | -0.08(-0.64%) |
Apr 13, 2006 | 12.26 | 12.60 | 12.21 | 12.56 | 39,985 | +0.35(+2.87%) |
Apr 12, 2006 | 12.34 | 12.48 | 12.10 | 12.21 | 64,227 | -0.13(-1.05%) |
Apr 11, 2006 | 12.14 | 12.50 | 11.99 | 12.34 | 95,685 | +0.35(+2.92%) |
Apr 10, 2006 | 12.40 | 12.72 | 11.75 | 11.99 | 83,767 | -0.42(-3.37%) |
Apr 07, 2006 | 12.35 | 12.60 | 12.09 | 12.41 | 46,092 | +0.06(+0.47%) |
Apr 06, 2006 | 12.12 | 12.49 | 11.63 | 12.35 | 164,440 | +0.11(+0.90%) |
Apr 05, 2006 | 12.67 | 12.67 | 12.17 | 12.24 | 74,156 | -0.32(-2.55%) |
Apr 04, 2006 | 12.94 | 13.40 | 12.54 | 12.56 | 207,582 | -0.53(-4.05%) |
Apr 03, 2006 | 12.32 | 13.09 | 12.25 | 13.09 | 255,785 | +0.85(+6.94%) |
Mar 31, 2006 | 12.13 | 12.61 | 12.04 | 12.24 | 108,648 | +0.28(+2.34%) |
Mar 30, 2006 | 12.22 | 12.59 | 11.95 | 11.96 | 96,264 | -0.28(-2.29%) |
Mar 29, 2006 | 12.54 | 12.85 | 11.64 | 12.24 | 154,411 | -0.21(-1.69%) |
Mar 28, 2006 | 12.36 | 13.34 | 11.95 | 12.45 | 223,342 | +0.39(+3.23%) |
Mar 27, 2006 | 11.44 | 12.10 | 11.17 | 12.06 | 253,198 | +0.96(+8.65%) |
Mar 24, 2006 | 10.89 | 11.39 | 10.89 | 11.10 | 110,960 | +0.16(+1.46%) |
Mar 23, 2006 | 11.10 | 11.14 | 10.86 | 10.94 | 57,800 | -0.16(-1.44%) |
Mar 22, 2006 | 10.65 | 11.10 | 10.57 | 11.10 | 195,600 | +0.19(+1.74%) |
Mar 21, 2006 | 11.05 | 11.42 | 10.91 | 10.91 | 196,146 | -0.33(-2.94%) |
Mar 20, 2006 | 11.60 | 11.75 | 10.78 | 11.24 | 133,536 | -0.25(-2.18%) |
Mar 17, 2006 | 10.10 | 11.50 | 9.580 | 11.49 | 465,255 | +1.44(+14.33%) |
Mar 16, 2006 | 9.120 | 10.19 | 9.010 | 10.05 | 368,441 | +1.71(+20.50%) |
Mar 15, 2006 | 8.060 | 8.340 | 8.060 | 8.340 | 6,040 | +0.08(+0.97%) |
Mar 14, 2006 | 8.250 | 8.480 | 8.210 | 8.260 | 11,009 | -0.14(-1.67%) |
Mar 13, 2006 | 8.680 | 8.800 | 8.190 | 8.400 | 25,351 | -0.14(-1.64%) |
Mar 10, 2006 | 8.240 | 8.840 | 8.180 | 8.540 | 65,556 | +0.41(+5.00%) |
Mar 09, 2006 | 8.320 | 8.320 | 8.073 | 8.133 | 3,621 | -0.11(-1.30%) |
Mar 08, 2006 | 8.040 | 8.250 | 8.000 | 8.240 | 15,281 | +0.07(+0.86%) |
Mar 07, 2006 | 8.120 | 8.212 | 8.000 | 8.170 | 32,875 | -0.08(-0.97%) |
Mar 06, 2006 | 8.150 | 8.390 | 8.150 | 8.250 | 13,319 | -0.01(-0.12%) |
Mar 03, 2006 | 8.170 | 8.322 | 8.170 | 8.260 | 3,460 | +0.00(+0.00%) |
Mar 02, 2006 | 8.250 | 8.340 | 7.940 | 8.260 | 12,001 | -0.07(-0.84%) |