Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 13.53 | 13.93 | 13.15 | 13.66 | 1,917,284 | +0.32(+2.41%) |
Jun 29, 2006 | 13.44 | 13.69 | 12.99 | 13.34 | 1,415,001 | -0.10(-0.74%) |
Jun 28, 2006 | 11.77 | 13.61 | 11.77 | 13.44 | 2,299,067 | +1.69(+14.38%) |
Jun 27, 2006 | 11.69 | 12.27 | 11.51 | 11.75 | 1,323,677 | -0.45(-3.70%) |
Jun 26, 2006 | 12.84 | 12.86 | 11.69 | 12.20 | 1,556,043 | -0.64(-5.00%) |
Jun 23, 2006 | 12.50 | 13.18 | 11.85 | 12.84 | 2,169,930 | +0.34(+2.75%) |
Jun 22, 2006 | 16.05 | 16.17 | 12.24 | 12.50 | 7,625,570 | -3.48(-21.77%) |
Jun 21, 2006 | 13.99 | 16.05 | 13.95 | 15.97 | 2,799,518 | +1.98(+14.15%) |
Jun 20, 2006 | 14.18 | 14.40 | 13.57 | 13.99 | 1,168,112 | -0.13(-0.92%) |
Jun 19, 2006 | 13.36 | 14.25 | 13.00 | 14.12 | 1,420,758 | +1.30(+10.13%) |
Jun 16, 2006 | 13.11 | 13.14 | 12.64 | 12.83 | 445,107 | -0.12(-0.94%) |
Jun 15, 2006 | 12.31 | 13.03 | 12.27 | 12.95 | 908,270 | +0.83(+6.88%) |
Jun 14, 2006 | 11.24 | 12.17 | 11.20 | 12.11 | 1,217,307 | +0.82(+7.24%) |
Jun 13, 2006 | 12.78 | 13.26 | 11.27 | 11.30 | 2,013,842 | -1.30(-10.32%) |
Jun 12, 2006 | 13.60 | 13.85 | 12.58 | 12.60 | 766,835 | -0.90(-6.68%) |
Jun 09, 2006 | 13.41 | 14.11 | 13.30 | 13.50 | 721,173 | +0.01(+0.06%) |
Jun 08, 2006 | 13.76 | 13.76 | 12.50 | 13.49 | 1,553,819 | -0.31(-2.22%) |
Jun 07, 2006 | 13.65 | 14.33 | 13.15 | 13.80 | 814,590 | +0.15(+1.12%) |
Jun 06, 2006 | 14.33 | 14.61 | 12.63 | 13.64 | 2,022,608 | -0.63(-4.44%) |
Jun 05, 2006 | 15.21 | 15.25 | 14.11 | 14.28 | 1,368,947 | -0.77(-5.13%) |
Jun 02, 2006 | 13.76 | 15.21 | 13.20 | 15.05 | 1,453,860 | +1.37(+10.00%) |
Jun 01, 2006 | 13.76 | 13.96 | 13.16 | 13.68 | 815,899 | -0.08(-0.56%) |
May 31, 2006 | 13.11 | 14.03 | 13.01 | 13.76 | 824,534 | +0.28(+2.04%) |
May 30, 2006 | 14.33 | 14.33 | 13.38 | 13.48 | 929,334 | -0.56(-3.97%) |
May 26, 2006 | 13.30 | 14.07 | 13.04 | 14.04 | 1,289,921 | +0.97(+7.43%) |
May 25, 2006 | 13.07 | 13.34 | 12.49 | 13.07 | 729,285 | +0.11(+0.88%) |
May 24, 2006 | 13.60 | 13.94 | 11.63 | 12.96 | 1,990,945 | -0.52(-3.86%) |
May 23, 2006 | 13.76 | 13.76 | 13.21 | 13.47 | 1,195,457 | +0.34(+2.62%) |
May 22, 2006 | 11.92 | 13.35 | 11.87 | 13.13 | 1,937,695 | +0.71(+5.72%) |
May 19, 2006 | 11.69 | 12.42 | 10.94 | 12.42 | 1,351,022 | +0.75(+6.42%) |
May 18, 2006 | 12.84 | 12.88 | 11.46 | 11.67 | 1,139,459 | -1.09(-8.56%) |
May 17, 2006 | 12.08 | 13.00 | 11.71 | 12.76 | 1,752,561 | +0.54(+4.37%) |
May 16, 2006 | 11.69 | 12.23 | 11.16 | 12.23 | 3,185,618 | +2.10(+20.76%) |
May 15, 2006 | 9.401 | 10.13 | 9.172 | 10.13 | 864,963 | +0.71(+7.55%) |
May 12, 2006 | 9.363 | 9.630 | 8.981 | 9.416 | 601,980 | -0.44(-4.50%) |
May 11, 2006 | 10.31 | 10.31 | 9.370 | 9.860 | 491,161 | -0.31(-3.01%) |
May 10, 2006 | 10.85 | 10.87 | 10.09 | 10.17 | 420,248 | -0.66(-6.14%) |
May 09, 2006 | 10.52 | 10.85 | 10.29 | 10.83 | 647,642 | +0.28(+2.61%) |
May 08, 2006 | 9.707 | 10.56 | 9.630 | 10.56 | 513,404 | +1.03(+10.83%) |
May 05, 2006 | 9.187 | 9.592 | 8.713 | 9.523 | 385,838 | +0.13(+1.38%) |
May 04, 2006 | 9.477 | 9.477 | 9.248 | 9.393 | 182,386 | -0.08(-0.89%) |
May 03, 2006 | 9.821 | 9.821 | 9.477 | 9.477 | 174,536 | -0.15(-1.59%) |
May 02, 2006 | 9.477 | 9.921 | 9.325 | 9.630 | 306,550 | +0.12(+1.29%) |
May 01, 2006 | 9.325 | 9.668 | 8.988 | 9.508 | 471,798 | +0.47(+5.25%) |
Apr 28, 2006 | 8.560 | 9.080 | 8.499 | 9.034 | 246,104 | +0.36(+4.14%) |
Apr 27, 2006 | 8.629 | 8.790 | 8.346 | 8.675 | 149,546 | +0.05(+0.53%) |
Apr 26, 2006 | 9.080 | 9.172 | 8.438 | 8.629 | 427,706 | -0.39(-4.32%) |
Apr 25, 2006 | 8.102 | 9.286 | 8.063 | 9.019 | 925,409 | +1.03(+12.92%) |
Apr 24, 2006 | 7.849 | 8.025 | 7.758 | 7.987 | 274,626 | +0.24(+3.06%) |
Apr 21, 2006 | 7.582 | 7.880 | 7.139 | 7.750 | 633,512 | +0.25(+3.36%) |
Apr 20, 2006 | 7.337 | 7.605 | 7.337 | 7.498 | 237,861 | +0.24(+3.26%) |
Apr 19, 2006 | 6.879 | 7.391 | 6.879 | 7.261 | 448,639 | +0.39(+5.67%) |
Apr 18, 2006 | 6.741 | 6.879 | 6.741 | 6.871 | 65,287 | +0.14(+2.04%) |
Apr 17, 2006 | 6.993 | 7.146 | 6.588 | 6.734 | 223,338 | -0.26(-3.72%) |
Apr 13, 2006 | 6.833 | 6.993 | 6.695 | 6.993 | 145,752 | +0.16(+2.35%) |
Apr 12, 2006 | 6.993 | 6.993 | 6.577 | 6.833 | 106,108 | -0.02(-0.33%) |
Apr 11, 2006 | 7.185 | 7.253 | 6.657 | 6.856 | 180,685 | -0.32(-4.47%) |
Apr 10, 2006 | 7.200 | 7.261 | 7.070 | 7.177 | 105,716 | +0.08(+1.08%) |
Apr 07, 2006 | 7.070 | 7.185 | 7.032 | 7.100 | 157,004 | +0.17(+2.43%) |
Apr 06, 2006 | 6.940 | 7.177 | 6.917 | 6.932 | 151,116 | +0.00(+0.00%) |
Apr 05, 2006 | 6.649 | 7.024 | 6.649 | 6.932 | 183,956 | +0.24(+3.66%) |
Apr 04, 2006 | 6.627 | 6.787 | 6.497 | 6.688 | 133,584 | -0.10(-1.46%) |