Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.40 | 12.72 | 12.11 | 12.59 | 129,615 | +0.19(+1.52%) |
May 30, 2006 | 13.08 | 13.08 | 12.34 | 12.40 | 154,845 | -0.59(-4.55%) |
May 26, 2006 | 12.76 | 13.22 | 12.76 | 12.99 | 51,578 | +0.27(+2.11%) |
May 25, 2006 | 12.74 | 12.85 | 12.33 | 12.72 | 162,102 | -0.13(-1.05%) |
May 24, 2006 | 11.91 | 13.15 | 11.89 | 12.85 | 218,481 | +1.44(+12.64%) |
May 23, 2006 | 11.30 | 11.68 | 11.21 | 11.41 | 168,912 | +0.20(+1.76%) |
May 22, 2006 | 11.51 | 11.54 | 11.20 | 11.21 | 151,943 | -0.30(-2.57%) |
May 19, 2006 | 11.01 | 11.57 | 10.93 | 11.51 | 130,619 | +0.50(+4.56%) |
May 18, 2006 | 10.88 | 11.15 | 10.75 | 11.01 | 77,255 | +0.21(+1.91%) |
May 17, 2006 | 10.79 | 11.03 | 10.65 | 10.80 | 76,474 | -0.05(-0.49%) |
May 16, 2006 | 11.11 | 11.20 | 10.75 | 10.86 | 60,732 | -0.23(-2.10%) |
May 15, 2006 | 11.02 | 11.16 | 10.61 | 11.09 | 123,698 | +0.03(+0.24%) |
May 12, 2006 | 11.65 | 11.75 | 10.71 | 11.06 | 136,983 | -0.58(-5.00%) |
May 11, 2006 | 12.27 | 12.27 | 11.38 | 11.64 | 117,892 | -0.72(-5.80%) |
May 10, 2006 | 12.33 | 12.62 | 12.07 | 12.36 | 77,813 | -0.05(-0.43%) |
May 09, 2006 | 12.45 | 12.67 | 12.32 | 12.41 | 41,307 | -0.13(-1.00%) |
May 08, 2006 | 12.51 | 12.61 | 12.24 | 12.54 | 53,476 | -0.06(-0.50%) |
May 05, 2006 | 12.64 | 12.76 | 12.42 | 12.60 | 36,506 | -0.03(-0.21%) |
May 04, 2006 | 12.23 | 12.64 | 12.23 | 12.63 | 29,808 | +0.37(+3.00%) |
May 03, 2006 | 12.24 | 12.58 | 11.98 | 12.26 | 38,404 | -0.06(-0.51%) |
May 02, 2006 | 11.96 | 12.33 | 11.91 | 12.33 | 35,836 | +0.41(+3.46%) |
May 01, 2006 | 12.65 | 12.73 | 11.89 | 11.91 | 83,395 | -0.64(-5.14%) |
Apr 28, 2006 | 12.44 | 12.81 | 12.34 | 12.56 | 36,953 | +0.03(+0.21%) |
Apr 27, 2006 | 12.45 | 12.99 | 12.44 | 12.53 | 77,702 | -0.01(-0.07%) |
Apr 26, 2006 | 12.17 | 12.76 | 12.16 | 12.54 | 57,383 | +0.34(+2.79%) |
Apr 25, 2006 | 12.53 | 12.55 | 12.11 | 12.20 | 99,025 | -0.34(-2.71%) |
Apr 24, 2006 | 12.63 | 12.70 | 12.45 | 12.54 | 72,231 | -0.02(-0.14%) |
Apr 21, 2006 | 13.44 | 13.44 | 12.49 | 12.56 | 120,572 | -0.49(-3.78%) |
Apr 20, 2006 | 12.71 | 13.32 | 12.59 | 13.05 | 83,060 | +0.29(+2.25%) |
Apr 19, 2006 | 12.67 | 12.81 | 12.59 | 12.76 | 74,911 | +0.11(+0.85%) |
Apr 18, 2006 | 12.21 | 12.67 | 12.21 | 12.66 | 101,146 | +0.54(+4.43%) |
Apr 17, 2006 | 12.23 | 12.40 | 11.91 | 12.12 | 52,471 | -0.15(-1.24%) |
Apr 13, 2006 | 12.06 | 12.35 | 11.88 | 12.27 | 33,157 | +0.21(+1.78%) |
Apr 12, 2006 | 12.25 | 12.36 | 12.06 | 12.06 | 44,544 | -0.21(-1.75%) |
Apr 11, 2006 | 12.67 | 12.67 | 12.00 | 12.27 | 92,661 | -0.40(-3.18%) |
Apr 10, 2006 | 12.54 | 12.76 | 12.45 | 12.67 | 85,070 | +0.18(+1.43%) |
Apr 07, 2006 | 12.41 | 12.67 | 12.24 | 12.50 | 554,743 | +0.18(+1.45%) |
Apr 06, 2006 | 12.18 | 12.46 | 12.12 | 12.32 | 81,609 | +0.03(+0.22%) |
Apr 05, 2006 | 12.43 | 12.43 | 12.15 | 12.29 | 68,882 | -0.10(-0.80%) |
Apr 04, 2006 | 12.27 | 12.41 | 12.09 | 12.39 | 55,373 | +0.06(+0.51%) |
Apr 03, 2006 | 12.45 | 12.46 | 12.18 | 12.33 | 76,585 | -0.04(-0.29%) |
Mar 31, 2006 | 12.08 | 12.45 | 11.91 | 12.36 | 104,495 | +0.30(+2.53%) |
Mar 30, 2006 | 12.00 | 12.09 | 11.82 | 12.06 | 71,896 | +0.09(+0.75%) |
Mar 29, 2006 | 11.65 | 12.09 | 11.65 | 11.97 | 142,230 | +0.37(+3.17%) |
Mar 28, 2006 | 11.64 | 11.82 | 11.51 | 11.60 | 53,587 | -0.09(-0.77%) |
Mar 27, 2006 | 11.64 | 11.69 | 11.42 | 11.69 | 29,808 | +0.04(+0.31%) |
Mar 24, 2006 | 11.47 | 11.67 | 11.38 | 11.65 | 21,100 | +0.21(+1.80%) |
Mar 23, 2006 | 11.60 | 11.64 | 11.24 | 11.45 | 23,891 | -0.23(-1.99%) |
Mar 22, 2006 | 11.38 | 11.69 | 11.20 | 11.68 | 51,913 | +0.32(+2.84%) |
Mar 21, 2006 | 12.00 | 12.04 | 11.30 | 11.36 | 87,638 | -0.71(-5.87%) |
Mar 20, 2006 | 12.14 | 12.23 | 11.83 | 12.07 | 117,892 | -0.11(-0.88%) |
Mar 17, 2006 | 12.39 | 12.40 | 12.07 | 12.17 | 368,973 | -0.14(-1.16%) |
Mar 16, 2006 | 12.31 | 12.41 | 12.25 | 12.32 | 40,972 | +0.03(+0.22%) |
Mar 15, 2006 | 12.16 | 12.29 | 12.04 | 12.29 | 70,445 | +0.12(+0.96%) |
Mar 14, 2006 | 11.93 | 12.27 | 11.93 | 12.17 | 57,048 | +0.21(+1.80%) |
Mar 13, 2006 | 11.80 | 12.14 | 11.74 | 11.96 | 52,471 | +0.20(+1.68%) |
Mar 10, 2006 | 11.63 | 11.77 | 11.48 | 11.76 | 42,870 | +0.12(+1.00%) |
Mar 09, 2006 | 12.09 | 12.09 | 11.57 | 11.64 | 62,853 | -0.38(-3.13%) |
Mar 08, 2006 | 11.66 | 12.09 | 11.59 | 12.02 | 60,062 | +0.36(+3.07%) |
Mar 07, 2006 | 11.95 | 12.06 | 11.64 | 11.66 | 63,858 | -0.29(-2.40%) |
Mar 06, 2006 | 12.09 | 12.21 | 11.92 | 11.95 | 62,072 | -0.26(-2.13%) |
Mar 03, 2006 | 12.45 | 12.61 | 12.18 | 12.21 | 124,479 | -0.33(-2.64%) |
Mar 02, 2006 | 12.47 | 12.67 | 12.42 | 12.54 | 134,750 | +0.03(+0.21%) |