Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 25.84 | 26.43 | 25.18 | 25.84 | 317,427 | +12.96(+100.66%) |
May 30, 2006 | 12.96 | 13.00 | 12.83 | 12.88 | 260,528 | -0.18(-1.36%) |
May 26, 2006 | 12.93 | 13.22 | 12.89 | 13.06 | 520,717 | +0.23(+1.82%) |
May 25, 2006 | 12.73 | 12.88 | 12.61 | 12.82 | 163,037 | +0.10(+0.77%) |
May 24, 2006 | 12.83 | 12.93 | 12.63 | 12.73 | 155,682 | -0.18(-1.36%) |
May 23, 2006 | 13.10 | 13.54 | 12.83 | 12.90 | 502,848 | +0.07(+0.57%) |
May 22, 2006 | 13.08 | 13.09 | 12.59 | 12.83 | 270,451 | -0.33(-2.49%) |
May 19, 2006 | 13.06 | 13.26 | 13.04 | 13.16 | 218,271 | +0.15(+1.17%) |
May 18, 2006 | 12.79 | 13.26 | 12.78 | 13.01 | 379,321 | +0.21(+1.67%) |
May 17, 2006 | 13.13 | 13.13 | 12.50 | 12.79 | 343,518 | -0.36(-2.75%) |
May 16, 2006 | 13.38 | 13.48 | 13.14 | 13.15 | 223,316 | +0.21(+1.60%) |
May 15, 2006 | 13.21 | 13.28 | 12.63 | 12.95 | 299,408 | -0.27(-2.05%) |
May 12, 2006 | 13.36 | 13.37 | 13.15 | 13.22 | 202,414 | -0.18(-1.31%) |
May 11, 2006 | 13.66 | 13.68 | 13.36 | 13.39 | 436,578 | -0.15(-1.14%) |
May 10, 2006 | 13.73 | 13.73 | 13.37 | 13.55 | 567,792 | -0.05(-0.38%) |
May 09, 2006 | 13.50 | 13.65 | 13.40 | 13.60 | 851,789 | +0.45(+3.43%) |
May 08, 2006 | 13.15 | 13.29 | 13.01 | 13.15 | 183,903 | +0.00(+0.02%) |
May 05, 2006 | 13.03 | 13.30 | 13.02 | 13.15 | 160,837 | +0.04(+0.29%) |
May 04, 2006 | 12.91 | 13.18 | 12.87 | 13.11 | 241,360 | +0.04(+0.29%) |
May 03, 2006 | 13.12 | 13.12 | 13.00 | 13.07 | 118,466 | +0.03(+0.24%) |
May 02, 2006 | 12.99 | 13.13 | 12.97 | 13.04 | 192,915 | -0.00(-0.02%) |
May 01, 2006 | 13.23 | 13.23 | 12.99 | 13.04 | 261,486 | +0.02(+0.18%) |
Apr 28, 2006 | 12.45 | 13.23 | 12.45 | 13.02 | 1,359,591 | +0.63(+5.08%) |
Apr 27, 2006 | 12.24 | 12.47 | 12.21 | 12.39 | 452,483 | +0.42(+3.53%) |
Apr 26, 2006 | 11.77 | 12.03 | 11.74 | 11.96 | 346,892 | +0.29(+2.50%) |
Apr 25, 2006 | 11.50 | 11.72 | 11.50 | 11.67 | 200,585 | +0.18(+1.53%) |
Apr 24, 2006 | 11.70 | 11.75 | 11.45 | 11.50 | 145,164 | -0.25(-2.14%) |
Apr 21, 2006 | 11.83 | 11.85 | 11.67 | 11.75 | 193,365 | -0.09(-0.72%) |
Apr 20, 2006 | 11.64 | 11.91 | 11.56 | 11.83 | 300,989 | +0.26(+2.24%) |
Apr 19, 2006 | 11.34 | 11.58 | 11.34 | 11.58 | 236,197 | +0.22(+1.97%) |
Apr 18, 2006 | 11.38 | 11.43 | 11.27 | 11.35 | 266,653 | -0.03(-0.23%) |
Apr 17, 2006 | 11.53 | 11.66 | 11.29 | 11.38 | 345,610 | +0.02(+0.17%) |
Apr 13, 2006 | 11.38 | 11.61 | 11.34 | 11.36 | 510,399 | -0.13(-1.16%) |
Apr 12, 2006 | 11.12 | 11.50 | 11.05 | 11.49 | 468,036 | +0.38(+3.38%) |
Apr 11, 2006 | 11.58 | 11.59 | 11.04 | 11.12 | 656,550 | -0.41(-3.53%) |
Apr 10, 2006 | 11.56 | 11.61 | 11.51 | 11.52 | 227,074 | -0.01(-0.08%) |
Apr 07, 2006 | 11.73 | 11.83 | 11.52 | 11.53 | 197,726 | -0.18(-1.54%) |
Apr 06, 2006 | 11.83 | 11.83 | 11.53 | 11.71 | 572,364 | -0.01(-0.12%) |
Apr 05, 2006 | 11.73 | 11.80 | 11.67 | 11.73 | 159,589 | -0.10(-0.82%) |
Apr 04, 2006 | 11.79 | 11.84 | 11.67 | 11.82 | 340,701 | +0.26(+2.24%) |
Apr 03, 2006 | 11.94 | 11.99 | 11.30 | 11.57 | 1,161,114 | -0.54(-4.45%) |
Mar 31, 2006 | 11.99 | 12.11 | 11.93 | 12.10 | 106,672 | +0.15(+1.25%) |
Mar 30, 2006 | 12.13 | 12.23 | 11.81 | 11.96 | 182,823 | -0.27(-2.18%) |
Mar 29, 2006 | 12.20 | 12.45 | 12.13 | 12.22 | 213,164 | +0.01(+0.12%) |
Mar 28, 2006 | 12.31 | 12.32 | 12.13 | 12.21 | 163,675 | -0.04(-0.31%) |
Mar 27, 2006 | 11.91 | 12.29 | 11.91 | 12.24 | 283,994 | +0.37(+3.12%) |
Mar 24, 2006 | 12.17 | 12.17 | 11.78 | 11.87 | 662,951 | -0.29(-2.40%) |
Mar 23, 2006 | 12.47 | 12.49 | 12.03 | 12.17 | 278,696 | -0.31(-2.48%) |
Mar 22, 2006 | 12.26 | 12.49 | 12.21 | 12.48 | 243,332 | +0.22(+1.78%) |
Mar 21, 2006 | 12.54 | 12.58 | 12.19 | 12.26 | 223,184 | -0.29(-2.27%) |
Mar 20, 2006 | 12.84 | 12.86 | 12.44 | 12.54 | 324,201 | -0.30(-2.35%) |
Mar 17, 2006 | 12.92 | 12.92 | 12.78 | 12.84 | 201,920 | +0.00(+0.04%) |
Mar 16, 2006 | 12.95 | 12.99 | 12.78 | 12.84 | 1,312,444 | +0.30(+2.41%) |
Mar 15, 2006 | 12.54 | 12.59 | 12.35 | 12.54 | 491,090 | -0.02(-0.19%) |
Mar 14, 2006 | 12.47 | 12.59 | 12.45 | 12.56 | 211,141 | +0.12(+0.97%) |
Mar 13, 2006 | 12.36 | 12.47 | 12.32 | 12.44 | 182,960 | +0.18(+1.49%) |
Mar 10, 2006 | 12.20 | 12.35 | 12.11 | 12.26 | 138,794 | +0.11(+0.94%) |
Mar 09, 2006 | 12.05 | 12.19 | 12.04 | 12.14 | 179,249 | +0.12(+1.03%) |
Mar 08, 2006 | 12.11 | 12.11 | 11.96 | 12.02 | 198,366 | -0.18(-1.50%) |
Mar 07, 2006 | 12.50 | 12.55 | 12.16 | 12.20 | 339,672 | -0.38(-3.04%) |
Mar 06, 2006 | 12.69 | 12.70 | 12.55 | 12.58 | 131,008 | -0.19(-1.52%) |
Mar 03, 2006 | 12.89 | 12.90 | 12.64 | 12.78 | 510,138 | -0.09(-0.66%) |
Mar 02, 2006 | 12.86 | 12.90 | 12.84 | 12.86 | 376,166 | -0.08(-0.59%) |