Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 13.06 | 13.23 | 12.70 | 12.70 | 3,473,552 | -0.33(-2.56%) |
Jun 29, 2006 | 12.53 | 13.05 | 12.27 | 13.04 | 424,287 | +0.70(+5.64%) |
Jun 28, 2006 | 12.50 | 12.62 | 12.02 | 12.34 | 238,144 | -0.10(-0.80%) |
Jun 27, 2006 | 12.56 | 12.88 | 12.30 | 12.44 | 313,343 | -0.12(-0.93%) |
Jun 26, 2006 | 12.74 | 12.74 | 12.41 | 12.56 | 119,327 | -0.09(-0.71%) |
Jun 23, 2006 | 12.67 | 12.77 | 12.48 | 12.65 | 193,932 | +0.02(+0.14%) |
Jun 22, 2006 | 12.95 | 13.06 | 12.54 | 12.63 | 215,679 | -0.31(-2.37%) |
Jun 21, 2006 | 12.79 | 13.10 | 12.47 | 12.94 | 577,638 | +0.33(+2.58%) |
Jun 20, 2006 | 12.14 | 12.65 | 11.85 | 12.61 | 403,298 | +0.54(+4.49%) |
Jun 19, 2006 | 12.19 | 12.34 | 11.92 | 12.07 | 222,447 | -0.04(-0.30%) |
Jun 16, 2006 | 11.72 | 12.18 | 11.66 | 12.11 | 333,249 | +0.42(+3.56%) |
Jun 15, 2006 | 11.48 | 11.77 | 11.35 | 11.69 | 144,122 | +0.21(+1.81%) |
Jun 14, 2006 | 11.33 | 11.65 | 11.16 | 11.48 | 228,211 | +0.14(+1.28%) |
Jun 13, 2006 | 11.58 | 11.70 | 10.96 | 11.34 | 253,007 | -0.27(-2.33%) |
Jun 12, 2006 | 11.84 | 11.97 | 11.31 | 11.61 | 302,448 | -0.25(-2.13%) |
Jun 09, 2006 | 11.22 | 11.93 | 11.22 | 11.86 | 527,863 | +0.78(+7.01%) |
Jun 08, 2006 | 11.08 | 11.18 | 10.20 | 11.08 | 298,554 | -0.06(-0.57%) |
Jun 07, 2006 | 10.94 | 11.20 | 10.76 | 11.15 | 306,603 | +0.12(+1.06%) |
Jun 06, 2006 | 11.02 | 11.23 | 10.42 | 11.03 | 221,177 | -0.05(-0.49%) |
Jun 05, 2006 | 11.31 | 11.34 | 11.00 | 11.08 | 217,658 | -0.23(-2.00%) |
Jun 02, 2006 | 11.51 | 11.52 | 11.18 | 11.31 | 156,640 | +0.03(+0.24%) |
Jun 01, 2006 | 10.79 | 11.30 | 10.71 | 11.28 | 238,645 | +0.46(+4.26%) |
May 31, 2006 | 10.72 | 11.01 | 10.63 | 10.82 | 170,341 | +0.08(+0.76%) |
May 30, 2006 | 10.95 | 10.95 | 10.57 | 10.74 | 226,782 | -0.21(-1.90%) |
May 26, 2006 | 9.937 | 10.99 | 9.883 | 10.95 | 365,454 | +1.03(+10.38%) |
May 25, 2006 | 9.757 | 9.937 | 9.621 | 9.919 | 107,094 | +0.16(+1.67%) |
May 24, 2006 | 9.585 | 10.16 | 9.468 | 9.757 | 280,026 | +0.09(+0.93%) |
May 23, 2006 | 9.702 | 10.16 | 9.350 | 9.666 | 173,704 | -0.16(-1.65%) |
May 22, 2006 | 9.693 | 10.57 | 9.305 | 9.829 | 237,544 | -0.06(-0.64%) |
May 19, 2006 | 10.21 | 10.28 | 9.739 | 9.892 | 617,018 | -0.29(-2.84%) |
May 18, 2006 | 10.48 | 10.62 | 10.12 | 10.18 | 248,616 | -0.34(-3.26%) |
May 17, 2006 | 10.84 | 10.93 | 9.992 | 10.52 | 367,755 | -0.24(-2.26%) |
May 16, 2006 | 10.25 | 10.79 | 9.937 | 10.77 | 374,717 | +0.26(+2.49%) |
May 15, 2006 | 11.04 | 11.04 | 9.928 | 10.51 | 495,652 | -0.66(-5.91%) |
May 12, 2006 | 11.61 | 11.64 | 10.71 | 11.17 | 309,553 | -0.48(-4.11%) |
May 11, 2006 | 12.19 | 12.28 | 11.55 | 11.64 | 269,482 | -0.34(-2.86%) |
May 10, 2006 | 11.60 | 12.24 | 11.45 | 11.99 | 303,644 | +0.45(+3.92%) |
May 09, 2006 | 11.15 | 11.59 | 11.02 | 11.54 | 290,155 | +0.43(+3.91%) |
May 08, 2006 | 11.11 | 11.11 | 10.93 | 11.10 | 145,622 | +0.09(+0.82%) |
May 05, 2006 | 10.66 | 11.08 | 10.66 | 11.01 | 196,918 | +0.26(+2.44%) |
May 04, 2006 | 10.80 | 10.89 | 10.61 | 10.75 | 274,865 | -0.03(-0.25%) |
May 03, 2006 | 10.62 | 10.80 | 10.56 | 10.78 | 222,357 | +0.21(+1.97%) |
May 02, 2006 | 10.27 | 10.60 | 10.05 | 10.57 | 294,112 | +0.53(+5.31%) |
May 01, 2006 | 10.25 | 10.32 | 9.820 | 10.04 | 287,221 | -0.05(-0.54%) |
Apr 28, 2006 | 10.30 | 10.37 | 9.684 | 10.09 | 255,701 | -0.26(-2.51%) |
Apr 27, 2006 | 10.16 | 10.37 | 9.838 | 10.35 | 340,541 | +0.28(+2.75%) |
Apr 26, 2006 | 9.404 | 10.12 | 9.341 | 10.07 | 475,433 | +0.82(+8.89%) |
Apr 25, 2006 | 9.169 | 9.296 | 9.034 | 9.251 | 141,552 | +0.17(+1.89%) |
Apr 24, 2006 | 8.962 | 9.151 | 8.944 | 9.079 | 96,390 | +0.06(+0.70%) |
Apr 21, 2006 | 9.178 | 9.224 | 8.935 | 9.016 | 175,925 | -0.16(-1.77%) |
Apr 20, 2006 | 9.350 | 9.395 | 9.115 | 9.178 | 125,704 | -0.22(-2.31%) |
Apr 19, 2006 | 9.260 | 9.468 | 9.106 | 9.395 | 186,767 | +0.17(+1.86%) |
Apr 18, 2006 | 9.188 | 9.242 | 9.124 | 9.224 | 121,881 | -0.09(-0.97%) |
Apr 17, 2006 | 9.332 | 9.371 | 9.124 | 9.314 | 165,139 | -0.03(-0.29%) |
Apr 13, 2006 | 9.061 | 9.341 | 8.944 | 9.341 | 425,962 | +0.33(+3.71%) |
Apr 12, 2006 | 8.862 | 9.061 | 8.745 | 9.007 | 163,835 | +0.14(+1.63%) |
Apr 11, 2006 | 8.627 | 8.926 | 8.537 | 8.862 | 156,602 | +0.16(+1.87%) |
Apr 10, 2006 | 8.889 | 8.889 | 8.609 | 8.700 | 81,945 | -0.19(-2.13%) |
Apr 07, 2006 | 9.007 | 9.034 | 8.772 | 8.889 | 106,345 | -0.12(-1.30%) |
Apr 06, 2006 | 8.853 | 9.061 | 8.808 | 9.007 | 197,743 | +0.11(+1.22%) |
Apr 05, 2006 | 8.772 | 8.957 | 8.474 | 8.898 | 209,388 | -0.14(-1.50%) |
Apr 04, 2006 | 9.034 | 9.061 | 8.808 | 9.034 | 251,738 | +0.00(+0.00%) |