Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 13.85 | 14.00 | 13.84 | 13.92 | 809,243 | +0.30(+2.22%) |
Jun 29, 2006 | 13.45 | 13.64 | 13.40 | 13.62 | 583,905 | +0.35(+2.65%) |
Jun 28, 2006 | 13.21 | 13.33 | 13.21 | 13.27 | 568,526 | +0.19(+1.42%) |
Jun 27, 2006 | 13.27 | 13.29 | 13.06 | 13.08 | 826,079 | -0.18(-1.35%) |
Jun 26, 2006 | 13.21 | 13.28 | 13.13 | 13.26 | 804,063 | +0.02(+0.14%) |
Jun 23, 2006 | 13.31 | 13.37 | 13.24 | 13.24 | 1,793,642 | -0.04(-0.33%) |
Jun 22, 2006 | 13.32 | 13.34 | 13.21 | 13.29 | 1,606,508 | +0.09(+0.70%) |
Jun 21, 2006 | 13.09 | 13.26 | 13.08 | 13.19 | 762,783 | +0.14(+1.04%) |
Jun 20, 2006 | 13.00 | 13.13 | 12.98 | 13.06 | 513,486 | +0.04(+0.33%) |
Jun 19, 2006 | 13.09 | 13.13 | 12.98 | 13.02 | 872,053 | -0.02(-0.14%) |
Jun 16, 2006 | 13.10 | 13.10 | 12.98 | 13.03 | 752,747 | -0.15(-1.17%) |
Jun 15, 2006 | 13.02 | 13.20 | 13.01 | 13.19 | 693,498 | +0.19(+1.47%) |
Jun 14, 2006 | 12.97 | 13.08 | 12.92 | 13.00 | 714,381 | +0.23(+1.84%) |
Jun 13, 2006 | 12.90 | 12.93 | 12.74 | 12.76 | 1,223,011 | -0.28(-2.13%) |
Jun 12, 2006 | 13.19 | 13.19 | 13.02 | 13.04 | 644,286 | -0.18(-1.36%) |
Jun 09, 2006 | 13.26 | 13.29 | 13.16 | 13.22 | 664,522 | -0.04(-0.33%) |
Jun 08, 2006 | 13.17 | 13.28 | 13.13 | 13.26 | 1,810,802 | -0.33(-2.41%) |
Jun 07, 2006 | 13.56 | 13.74 | 13.55 | 13.59 | 1,438,475 | -0.06(-0.45%) |
Jun 06, 2006 | 13.65 | 13.70 | 13.54 | 13.65 | 720,047 | -0.07(-0.49%) |
Jun 05, 2006 | 13.89 | 13.94 | 13.72 | 13.72 | 469,779 | -0.20(-1.46%) |
Jun 02, 2006 | 14.00 | 14.02 | 13.85 | 13.92 | 552,824 | +0.05(+0.36%) |
Jun 01, 2006 | 13.70 | 13.89 | 13.66 | 13.87 | 514,943 | -0.04(-0.27%) |
May 31, 2006 | 13.91 | 13.97 | 13.84 | 13.91 | 545,863 | +0.09(+0.62%) |
May 30, 2006 | 14.05 | 14.06 | 13.82 | 13.82 | 877,719 | -0.29(-2.06%) |
May 26, 2006 | 14.08 | 14.15 | 13.97 | 14.12 | 1,593,881 | +0.29(+2.10%) |
May 25, 2006 | 13.76 | 13.83 | 13.66 | 13.82 | 513,486 | +6.19(+80.96%) |
May 24, 2006 | 7.668 | 7.678 | 7.556 | 7.640 | 746,531 | -0.10(-1.31%) |
May 23, 2006 | 7.750 | 7.819 | 7.737 | 7.741 | 973,229 | +0.08(+1.02%) |
May 22, 2006 | 7.659 | 7.680 | 7.598 | 7.663 | 579,566 | +0.03(+0.45%) |
May 19, 2006 | 7.560 | 7.628 | 7.527 | 7.628 | 1,623,602 | -0.07(-0.92%) |
May 18, 2006 | 7.697 | 7.745 | 7.636 | 7.699 | 1,869,241 | +0.03(+0.42%) |
May 17, 2006 | 7.722 | 7.758 | 7.588 | 7.666 | 2,256,784 | -0.33(-4.12%) |
May 16, 2006 | 7.970 | 8.011 | 7.951 | 7.996 | 1,277,727 | +0.01(+0.14%) |
May 15, 2006 | 7.912 | 7.998 | 7.903 | 7.985 | 1,266,946 | -0.02(-0.29%) |
May 12, 2006 | 8.052 | 8.082 | 8.002 | 8.008 | 1,652,158 | -0.05(-0.59%) |
May 11, 2006 | 8.103 | 8.114 | 8.050 | 8.055 | 2,810,709 | +0.01(+0.17%) |
May 10, 2006 | 7.989 | 8.053 | 7.989 | 8.042 | 2,445,603 | +0.07(+0.84%) |
May 09, 2006 | 7.966 | 8.010 | 7.937 | 7.975 | 1,402,732 | -0.03(-0.43%) |
May 08, 2006 | 8.006 | 8.048 | 7.998 | 8.010 | 2,885,595 | -0.10(-1.20%) |
May 05, 2006 | 7.962 | 8.135 | 7.951 | 8.107 | 2,003,861 | +0.15(+1.89%) |
May 04, 2006 | 7.901 | 7.987 | 7.876 | 7.956 | 1,928,684 | -0.18(-2.27%) |
May 03, 2006 | 8.198 | 8.208 | 8.126 | 8.141 | 1,884,684 | -0.20(-2.44%) |
May 02, 2006 | 8.236 | 8.347 | 8.236 | 8.345 | 1,049,281 | +0.22(+2.67%) |
May 01, 2006 | 8.113 | 8.195 | 8.113 | 8.128 | 682,134 | -0.02(-0.23%) |
Apr 28, 2006 | 8.111 | 8.175 | 8.109 | 8.147 | 318,484 | -0.02(-0.28%) |
Apr 27, 2006 | 8.069 | 8.179 | 8.044 | 8.170 | 880,277 | +0.05(+0.61%) |
Apr 26, 2006 | 8.118 | 8.151 | 8.113 | 8.120 | 525,369 | +0.06(+0.78%) |
Apr 25, 2006 | 8.116 | 8.128 | 8.019 | 8.057 | 546,931 | +0.03(+0.40%) |
Apr 24, 2006 | 8.011 | 8.042 | 8.002 | 8.025 | 593,844 | -0.03(-0.43%) |
Apr 21, 2006 | 8.067 | 8.086 | 8.033 | 8.059 | 548,097 | +0.10(+1.25%) |
Apr 20, 2006 | 7.987 | 7.981 | 7.914 | 7.960 | 534,110 | +0.03(+0.34%) |
Apr 19, 2006 | 7.867 | 7.949 | 7.865 | 7.933 | 1,331,925 | +0.12(+1.59%) |
Apr 18, 2006 | 7.787 | 7.821 | 7.783 | 7.809 | 711,273 | +0.06(+0.79%) |
Apr 17, 2006 | 7.724 | 7.808 | 7.724 | 7.748 | 399,198 | +0.00(+0.05%) |
Apr 13, 2006 | 7.729 | 7.764 | 7.708 | 7.745 | 472,045 | +0.02(+0.20%) |
Apr 12, 2006 | 7.733 | 7.754 | 7.708 | 7.729 | 322,564 | -0.02(-0.25%) |
Apr 11, 2006 | 7.779 | 7.806 | 7.741 | 7.748 | 317,610 | -0.04(-0.49%) |
Apr 10, 2006 | 7.767 | 7.800 | 7.754 | 7.787 | 333,637 | -0.01(-0.07%) |
Apr 07, 2006 | 7.855 | 7.859 | 7.745 | 7.792 | 1,259,370 | -0.02(-0.32%) |
Apr 06, 2006 | 7.830 | 7.834 | 7.785 | 7.817 | 485,449 | -0.10(-1.25%) |
Apr 05, 2006 | 7.870 | 7.960 | 7.846 | 7.916 | 906,793 | +0.05(+0.63%) |
Apr 04, 2006 | 7.857 | 7.874 | 7.838 | 7.867 | 406,774 | +0.02(+0.27%) |