Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.40 | 10.76 | 10.40 | 10.69 | 262,368 | +0.29(+2.76%) |
May 30, 2006 | 10.67 | 10.67 | 10.31 | 10.40 | 101,174 | -0.27(-2.51%) |
May 26, 2006 | 10.56 | 10.94 | 10.53 | 10.67 | 87,557 | +0.18(+1.70%) |
May 25, 2006 | 10.36 | 10.51 | 10.28 | 10.49 | 236,747 | +0.22(+2.12%) |
May 24, 2006 | 10.13 | 10.33 | 9.864 | 10.27 | 198,213 | +0.12(+1.17%) |
May 23, 2006 | 10.36 | 10.46 | 10.11 | 10.15 | 199,928 | -0.13(-1.25%) |
May 22, 2006 | 10.06 | 10.47 | 10.01 | 10.28 | 423,058 | -0.09(-0.86%) |
May 19, 2006 | 10.48 | 10.49 | 10.21 | 10.37 | 251,978 | -0.10(-0.95%) |
May 18, 2006 | 10.02 | 10.55 | 10.01 | 10.47 | 419,830 | +0.45(+4.45%) |
May 17, 2006 | 9.963 | 10.20 | 9.715 | 10.02 | 1,244,158 | -0.16(-1.56%) |
May 16, 2006 | 10.56 | 10.66 | 10.18 | 10.18 | 522,719 | -0.37(-3.48%) |
May 15, 2006 | 10.71 | 10.75 | 10.50 | 10.55 | 371,915 | -0.18(-1.66%) |
May 12, 2006 | 10.76 | 10.81 | 10.71 | 10.73 | 292,226 | -0.07(-0.64%) |
May 11, 2006 | 10.70 | 10.81 | 10.69 | 10.80 | 374,235 | +0.09(+0.83%) |
May 10, 2006 | 10.87 | 10.89 | 10.66 | 10.71 | 527,158 | -0.16(-1.46%) |
May 09, 2006 | 11.50 | 11.51 | 10.75 | 10.87 | 523,224 | -0.97(-8.21%) |
May 08, 2006 | 11.80 | 11.89 | 11.71 | 11.84 | 121,551 | +0.03(+0.25%) |
May 05, 2006 | 11.70 | 11.90 | 11.65 | 11.81 | 157,461 | +0.11(+0.93%) |
May 04, 2006 | 11.96 | 11.97 | 11.70 | 11.70 | 151,812 | -0.26(-2.16%) |
May 03, 2006 | 12.06 | 12.11 | 11.95 | 11.96 | 215,362 | -0.11(-0.90%) |
May 02, 2006 | 12.06 | 12.15 | 12.00 | 12.06 | 138,598 | -0.03(-0.25%) |
May 01, 2006 | 12.09 | 12.18 | 11.95 | 12.09 | 629,745 | -0.03(-0.24%) |
Apr 28, 2006 | 12.15 | 12.32 | 12.02 | 12.12 | 90,684 | -0.02(-0.16%) |
Apr 27, 2006 | 12.33 | 12.35 | 12.14 | 12.14 | 202,551 | -0.20(-1.61%) |
Apr 26, 2006 | 12.26 | 12.49 | 12.20 | 12.34 | 156,351 | +0.08(+0.65%) |
Apr 25, 2006 | 11.88 | 12.27 | 11.87 | 12.26 | 199,525 | +0.39(+3.26%) |
Apr 24, 2006 | 12.00 | 12.21 | 11.66 | 11.88 | 271,749 | -0.08(-0.66%) |
Apr 21, 2006 | 12.35 | 12.35 | 11.89 | 11.96 | 234,830 | -0.15(-1.23%) |
Apr 20, 2006 | 12.33 | 12.34 | 12.07 | 12.10 | 140,716 | -0.23(-1.85%) |
Apr 19, 2006 | 12.49 | 12.52 | 12.16 | 12.33 | 178,442 | -0.24(-1.89%) |
Apr 18, 2006 | 12.37 | 12.79 | 12.32 | 12.57 | 241,891 | +0.21(+1.68%) |
Apr 17, 2006 | 12.29 | 12.38 | 12.09 | 12.36 | 108,740 | +0.13(+1.05%) |
Apr 13, 2006 | 12.00 | 12.32 | 11.81 | 12.23 | 92,701 | +0.24(+1.98%) |
Apr 12, 2006 | 11.85 | 12.00 | 11.70 | 12.00 | 120,340 | +0.14(+1.17%) |
Apr 11, 2006 | 11.86 | 12.03 | 11.77 | 11.86 | 342,158 | -0.04(-0.33%) |
Apr 10, 2006 | 11.88 | 11.91 | 11.61 | 11.90 | 153,527 | +0.10(+0.84%) |
Apr 07, 2006 | 11.91 | 11.95 | 11.76 | 11.80 | 190,648 | -0.09(-0.75%) |
Apr 06, 2006 | 12.19 | 12.20 | 11.82 | 11.89 | 191,556 | -0.32(-2.60%) |
Apr 05, 2006 | 11.87 | 12.26 | 11.83 | 12.20 | 294,647 | +0.34(+2.84%) |
Apr 04, 2006 | 11.86 | 12.04 | 11.80 | 11.87 | 188,832 | -0.17(-1.40%) |
Apr 03, 2006 | 12.07 | 12.12 | 11.80 | 12.04 | 208,200 | -0.03(-0.25%) |
Mar 31, 2006 | 11.89 | 12.12 | 11.71 | 12.06 | 254,803 | +0.21(+1.76%) |
Mar 30, 2006 | 12.20 | 12.20 | 11.80 | 11.86 | 190,951 | -0.34(-2.76%) |
Mar 29, 2006 | 11.79 | 12.39 | 11.71 | 12.19 | 177,837 | +0.42(+3.53%) |
Mar 28, 2006 | 11.53 | 11.92 | 11.35 | 11.78 | 209,612 | +0.25(+2.15%) |
Mar 27, 2006 | 11.80 | 11.95 | 11.46 | 11.53 | 231,199 | -0.35(-2.92%) |
Mar 24, 2006 | 11.70 | 11.88 | 11.45 | 11.88 | 141,927 | +0.10(+0.84%) |
Mar 23, 2006 | 11.50 | 11.85 | 11.41 | 11.78 | 214,252 | +0.18(+1.54%) |
Mar 22, 2006 | 11.60 | 11.68 | 11.14 | 11.60 | 284,056 | +0.05(+0.43%) |
Mar 21, 2006 | 11.77 | 11.84 | 11.46 | 11.55 | 180,662 | -0.31(-2.59%) |
Mar 20, 2006 | 12.30 | 12.30 | 11.85 | 11.86 | 234,628 | -0.45(-3.63%) |
Mar 17, 2006 | 12.19 | 12.34 | 12.00 | 12.30 | 257,930 | +0.03(+0.24%) |
Mar 16, 2006 | 12.02 | 12.34 | 12.00 | 12.27 | 229,887 | +0.28(+2.31%) |
Mar 15, 2006 | 11.85 | 12.04 | 11.79 | 12.00 | 263,780 | +0.15(+1.26%) |
Mar 14, 2006 | 11.95 | 11.95 | 11.76 | 11.85 | 213,344 | -0.10(-0.83%) |
Mar 13, 2006 | 11.90 | 12.12 | 11.87 | 11.95 | 146,869 | +0.09(+0.75%) |
Mar 10, 2006 | 11.47 | 11.87 | 11.31 | 11.86 | 151,610 | +0.36(+3.10%) |
Mar 09, 2006 | 11.33 | 11.64 | 11.23 | 11.50 | 361,122 | +0.17(+1.49%) |
Mar 08, 2006 | 10.81 | 11.43 | 10.69 | 11.33 | 199,827 | +0.51(+4.67%) |
Mar 07, 2006 | 10.83 | 10.95 | 10.60 | 10.83 | 248,347 | -0.06(-0.55%) |
Mar 06, 2006 | 10.92 | 11.05 | 10.76 | 10.89 | 302,213 | -0.12(-1.08%) |
Mar 03, 2006 | 11.14 | 11.30 | 10.88 | 11.00 | 630,451 | -0.14(-1.25%) |
Mar 02, 2006 | 11.11 | 11.33 | 10.91 | 11.14 | 426,689 | +0.03(+0.27%) |