Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 13.73 | 13.88 | 13.72 | 13.81 | 816,068 | +0.30(+2.22%) |
Jun 29, 2006 | 13.34 | 13.53 | 13.29 | 13.51 | 588,829 | +0.35(+2.65%) |
Jun 28, 2006 | 13.10 | 13.22 | 13.10 | 13.16 | 573,321 | +0.18(+1.42%) |
Jun 27, 2006 | 13.16 | 13.18 | 12.95 | 12.97 | 833,045 | -0.18(-1.35%) |
Jun 26, 2006 | 13.10 | 13.17 | 13.02 | 13.15 | 810,844 | +0.02(+0.14%) |
Jun 23, 2006 | 13.19 | 13.26 | 13.13 | 13.13 | 1,808,769 | -0.04(-0.33%) |
Jun 22, 2006 | 13.21 | 13.23 | 13.10 | 13.18 | 1,620,056 | +0.09(+0.70%) |
Jun 21, 2006 | 12.98 | 13.15 | 12.97 | 13.08 | 769,216 | +0.13(+1.04%) |
Jun 20, 2006 | 12.89 | 13.02 | 12.87 | 12.95 | 517,817 | +0.04(+0.33%) |
Jun 19, 2006 | 12.98 | 13.02 | 12.87 | 12.91 | 879,407 | -0.02(-0.14%) |
Jun 16, 2006 | 12.99 | 12.99 | 12.87 | 12.93 | 759,095 | -0.15(-1.17%) |
Jun 15, 2006 | 12.91 | 13.09 | 12.90 | 13.08 | 699,347 | +0.19(+1.47%) |
Jun 14, 2006 | 12.86 | 12.97 | 12.81 | 12.89 | 720,405 | +0.23(+1.84%) |
Jun 13, 2006 | 12.80 | 12.82 | 12.64 | 12.66 | 1,233,325 | -0.28(-2.13%) |
Jun 12, 2006 | 13.08 | 13.08 | 12.91 | 12.93 | 649,720 | -0.18(-1.35%) |
Jun 09, 2006 | 13.15 | 13.18 | 13.05 | 13.11 | 670,126 | -0.04(-0.33%) |
Jun 08, 2006 | 13.06 | 13.17 | 13.02 | 13.15 | 1,826,073 | -0.32(-2.41%) |
Jun 07, 2006 | 13.45 | 13.62 | 13.43 | 13.48 | 1,450,606 | -0.06(-0.45%) |
Jun 06, 2006 | 13.54 | 13.58 | 13.43 | 13.54 | 726,119 | -0.07(-0.50%) |
Jun 05, 2006 | 13.77 | 13.83 | 13.61 | 13.61 | 473,740 | -0.20(-1.46%) |
Jun 02, 2006 | 13.88 | 13.91 | 13.73 | 13.81 | 557,486 | +0.05(+0.36%) |
Jun 01, 2006 | 13.58 | 13.77 | 13.54 | 13.76 | 519,286 | -0.04(-0.27%) |
May 31, 2006 | 13.79 | 13.85 | 13.73 | 13.80 | 550,466 | +0.09(+0.63%) |
May 30, 2006 | 13.93 | 13.94 | 13.71 | 13.71 | 885,121 | -0.29(-2.06%) |
May 26, 2006 | 13.96 | 14.03 | 13.85 | 14.00 | 1,607,323 | +0.29(+2.10%) |
May 25, 2006 | 13.65 | 13.72 | 13.54 | 13.71 | 517,817 | +6.13(+80.96%) |
May 24, 2006 | 7.604 | 7.614 | 7.493 | 7.576 | 752,826 | -0.10(-1.31%) |
May 23, 2006 | 7.685 | 7.754 | 7.672 | 7.676 | 981,436 | +0.08(+1.02%) |
May 22, 2006 | 7.595 | 7.616 | 7.534 | 7.599 | 584,454 | +0.03(+0.45%) |
May 19, 2006 | 7.496 | 7.565 | 7.464 | 7.565 | 1,637,295 | -0.07(-0.92%) |
May 18, 2006 | 7.633 | 7.680 | 7.572 | 7.634 | 1,885,005 | +0.03(+0.42%) |
May 17, 2006 | 7.657 | 7.693 | 7.525 | 7.602 | 2,275,816 | -0.33(-4.12%) |
May 16, 2006 | 7.903 | 7.945 | 7.884 | 7.929 | 1,288,503 | +0.01(+0.14%) |
May 15, 2006 | 7.846 | 7.931 | 7.837 | 7.918 | 1,277,630 | -0.02(-0.29%) |
May 12, 2006 | 7.984 | 8.014 | 7.935 | 7.941 | 1,666,091 | -0.05(-0.59%) |
May 11, 2006 | 8.035 | 8.047 | 7.982 | 7.988 | 2,834,412 | +0.01(+0.17%) |
May 10, 2006 | 7.922 | 7.986 | 7.922 | 7.975 | 2,466,227 | +0.07(+0.84%) |
May 09, 2006 | 7.899 | 7.943 | 7.871 | 7.909 | 1,414,561 | -0.03(-0.43%) |
May 08, 2006 | 7.939 | 7.980 | 7.931 | 7.943 | 2,909,930 | -0.10(-1.20%) |
May 05, 2006 | 7.895 | 8.067 | 7.884 | 8.039 | 2,020,760 | +0.15(+1.89%) |
May 04, 2006 | 7.835 | 7.920 | 7.810 | 7.890 | 1,944,949 | -0.18(-2.27%) |
May 03, 2006 | 8.130 | 8.139 | 8.058 | 8.073 | 1,900,578 | -0.20(-2.44%) |
May 02, 2006 | 8.168 | 8.277 | 8.168 | 8.275 | 1,058,129 | +0.22(+2.67%) |
May 01, 2006 | 8.045 | 8.126 | 8.045 | 8.060 | 687,887 | -0.02(-0.23%) |
Apr 28, 2006 | 8.043 | 8.107 | 8.041 | 8.079 | 321,170 | -0.02(-0.28%) |
Apr 27, 2006 | 8.001 | 8.111 | 7.977 | 8.101 | 887,700 | +0.05(+0.61%) |
Apr 26, 2006 | 8.050 | 8.083 | 8.045 | 8.052 | 529,799 | +0.06(+0.78%) |
Apr 25, 2006 | 8.049 | 8.060 | 7.952 | 7.990 | 551,543 | +0.03(+0.40%) |
Apr 24, 2006 | 7.945 | 7.975 | 7.935 | 7.958 | 598,852 | -0.03(-0.43%) |
Apr 21, 2006 | 7.999 | 8.018 | 7.965 | 7.992 | 552,719 | +0.10(+1.25%) |
Apr 20, 2006 | 7.920 | 7.914 | 7.848 | 7.893 | 538,614 | +0.03(+0.34%) |
Apr 19, 2006 | 7.801 | 7.882 | 7.799 | 7.867 | 1,343,157 | +0.12(+1.59%) |
Apr 18, 2006 | 7.721 | 7.755 | 7.718 | 7.744 | 717,271 | +0.06(+0.79%) |
Apr 17, 2006 | 7.659 | 7.742 | 7.659 | 7.684 | 402,565 | +0.00(+0.05%) |
Apr 13, 2006 | 7.665 | 7.699 | 7.644 | 7.680 | 476,026 | +0.02(+0.20%) |
Apr 12, 2006 | 7.668 | 7.689 | 7.644 | 7.665 | 325,284 | -0.02(-0.25%) |
Apr 11, 2006 | 7.714 | 7.740 | 7.676 | 7.684 | 320,289 | -0.04(-0.49%) |
Apr 10, 2006 | 7.703 | 7.735 | 7.689 | 7.721 | 336,450 | -0.01(-0.07%) |
Apr 07, 2006 | 7.789 | 7.793 | 7.680 | 7.727 | 1,269,990 | -0.02(-0.32%) |
Apr 06, 2006 | 7.765 | 7.769 | 7.720 | 7.752 | 489,543 | -0.10(-1.25%) |
Apr 05, 2006 | 7.805 | 7.893 | 7.780 | 7.850 | 914,440 | +0.05(+0.63%) |
Apr 04, 2006 | 7.791 | 7.808 | 7.772 | 7.801 | 410,205 | +0.02(+0.27%) |