Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 10.45 | 10.65 | 10.41 | 10.53 | 103,831 | +0.16(+1.58%) |
Jun 29, 2006 | 10.22 | 10.42 | 10.17 | 10.37 | 60,036 | +0.18(+1.72%) |
Jun 28, 2006 | 9.934 | 10.24 | 9.903 | 10.19 | 66,653 | +0.28(+2.85%) |
Jun 27, 2006 | 10.17 | 10.18 | 9.884 | 9.909 | 103,111 | -0.26(-2.59%) |
Jun 26, 2006 | 9.940 | 10.19 | 9.840 | 10.17 | 77,553 | +0.28(+2.86%) |
Jun 23, 2006 | 9.959 | 9.959 | 9.821 | 9.890 | 102,896 | -0.06(-0.57%) |
Jun 22, 2006 | 9.966 | 9.978 | 9.796 | 9.947 | 113,561 | +0.01(+0.06%) |
Jun 21, 2006 | 9.928 | 10.14 | 9.890 | 9.940 | 57,184 | -0.01(-0.13%) |
Jun 20, 2006 | 9.859 | 10.02 | 9.790 | 9.953 | 105,845 | +0.08(+0.76%) |
Jun 19, 2006 | 9.978 | 10.05 | 9.740 | 9.878 | 212,688 | -0.05(-0.51%) |
Jun 16, 2006 | 9.890 | 10.22 | 9.796 | 9.928 | 240,142 | -0.01(-0.06%) |
Jun 15, 2006 | 10.05 | 10.05 | 9.733 | 9.934 | 284,770 | +0.00(+0.00%) |
Jun 14, 2006 | 9.840 | 9.978 | 9.790 | 9.934 | 65,484 | +0.07(+0.70%) |
Jun 13, 2006 | 9.884 | 9.972 | 9.746 | 9.865 | 181,539 | -0.08(-0.76%) |
Jun 12, 2006 | 9.991 | 10.08 | 9.890 | 9.940 | 71,580 | -0.06(-0.63%) |
Jun 09, 2006 | 10.22 | 10.25 | 9.928 | 10.00 | 44,110 | -0.23(-2.21%) |
Jun 08, 2006 | 9.871 | 10.24 | 9.871 | 10.23 | 83,342 | +0.18(+1.75%) |
Jun 07, 2006 | 10.14 | 10.31 | 9.959 | 10.05 | 35,564 | -0.03(-0.25%) |
Jun 06, 2006 | 10.00 | 10.34 | 9.903 | 10.08 | 151,457 | +0.08(+0.75%) |
Jun 05, 2006 | 10.21 | 10.27 | 9.972 | 10.00 | 102,590 | -0.27(-2.63%) |
Jun 02, 2006 | 10.27 | 10.41 | 10.05 | 10.27 | 116,273 | -0.11(-1.09%) |
Jun 01, 2006 | 10.12 | 10.41 | 10.05 | 10.39 | 78,748 | +0.30(+2.99%) |
May 31, 2006 | 10.11 | 10.20 | 10.05 | 10.08 | 148,450 | -0.02(-0.19%) |
May 30, 2006 | 10.34 | 10.41 | 10.07 | 10.10 | 111,435 | -0.27(-2.60%) |
May 26, 2006 | 10.62 | 10.74 | 10.33 | 10.37 | 59,735 | -0.24(-2.25%) |
May 25, 2006 | 10.61 | 10.74 | 10.32 | 10.61 | 80,788 | +0.13(+1.26%) |
May 24, 2006 | 10.49 | 10.56 | 10.41 | 10.48 | 81,323 | -0.07(-0.66%) |
May 23, 2006 | 10.81 | 10.81 | 10.52 | 10.55 | 78,391 | -0.19(-1.75%) |
May 22, 2006 | 10.43 | 10.94 | 10.43 | 10.74 | 83,716 | +0.20(+1.91%) |
May 19, 2006 | 10.54 | 10.73 | 10.38 | 10.54 | 180,012 | -0.04(-0.42%) |
May 18, 2006 | 10.99 | 10.99 | 10.46 | 10.58 | 330,612 | -1.35(-11.32%) |
May 17, 2006 | 11.92 | 12.06 | 11.68 | 11.93 | 59,907 | -0.09(-0.73%) |
May 16, 2006 | 11.99 | 12.19 | 11.76 | 12.02 | 62,305 | +0.03(+0.21%) |
May 15, 2006 | 11.88 | 12.05 | 11.67 | 11.99 | 75,319 | +0.05(+0.42%) |
May 12, 2006 | 12.16 | 12.18 | 11.66 | 11.94 | 101,947 | -0.22(-1.81%) |
May 11, 2006 | 12.24 | 12.25 | 11.93 | 12.16 | 75,633 | -0.09(-0.77%) |
May 10, 2006 | 11.89 | 12.26 | 11.77 | 12.26 | 124,621 | +0.31(+2.63%) |
May 09, 2006 | 11.71 | 11.99 | 11.55 | 11.94 | 131,067 | +0.26(+2.20%) |
May 08, 2006 | 11.38 | 11.71 | 11.32 | 11.69 | 64,570 | +0.25(+2.20%) |
May 05, 2006 | 11.33 | 11.61 | 11.32 | 11.44 | 64,718 | +0.23(+2.02%) |
May 04, 2006 | 11.57 | 11.66 | 11.14 | 11.21 | 72,319 | -0.43(-3.67%) |
May 03, 2006 | 11.54 | 11.77 | 11.50 | 11.64 | 138,655 | +0.13(+1.15%) |
May 02, 2006 | 11.34 | 11.55 | 11.34 | 11.50 | 117,171 | +0.23(+2.06%) |
May 01, 2006 | 11.49 | 11.73 | 11.02 | 11.27 | 186,601 | -0.45(-3.86%) |
Apr 28, 2006 | 11.20 | 11.76 | 10.99 | 11.72 | 117,206 | +0.57(+5.12%) |
Apr 27, 2006 | 11.18 | 11.38 | 11.02 | 11.15 | 162,456 | -0.14(-1.28%) |
Apr 26, 2006 | 11.20 | 11.32 | 10.99 | 11.30 | 267,987 | +0.09(+0.79%) |
Apr 25, 2006 | 11.62 | 11.69 | 11.06 | 11.21 | 142,631 | -0.43(-3.72%) |
Apr 24, 2006 | 11.44 | 11.91 | 11.44 | 11.64 | 209,485 | +0.14(+1.26%) |
Apr 21, 2006 | 11.65 | 11.74 | 11.34 | 11.50 | 101,590 | -0.01(-0.11%) |
Apr 20, 2006 | 11.49 | 11.62 | 11.35 | 11.51 | 70,696 | -0.04(-0.38%) |
Apr 19, 2006 | 11.55 | 11.62 | 11.41 | 11.55 | 74,856 | +0.00(+0.00%) |
Apr 18, 2006 | 11.37 | 11.71 | 11.26 | 11.55 | 184,437 | +0.19(+1.71%) |
Apr 17, 2006 | 12.02 | 12.02 | 11.27 | 11.36 | 149,436 | -0.80(-6.61%) |
Apr 13, 2006 | 12.19 | 12.26 | 11.93 | 12.16 | 58,350 | -0.01(-0.05%) |
Apr 12, 2006 | 11.67 | 12.21 | 11.54 | 12.17 | 127,837 | +0.50(+4.31%) |
Apr 11, 2006 | 12.06 | 12.28 | 11.65 | 11.67 | 100,391 | -0.34(-2.82%) |
Apr 10, 2006 | 11.93 | 12.44 | 11.91 | 12.01 | 140,878 | +0.08(+0.63%) |
Apr 07, 2006 | 12.15 | 12.55 | 11.83 | 11.93 | 111,941 | -0.22(-1.81%) |
Apr 06, 2006 | 12.51 | 12.51 | 11.91 | 12.15 | 131,354 | -0.39(-3.10%) |
Apr 05, 2006 | 12.56 | 12.56 | 12.24 | 12.54 | 120,791 | -0.06(-0.50%) |
Apr 04, 2006 | 12.78 | 13.16 | 12.56 | 12.60 | 289,726 | -0.19(-1.52%) |