Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 13.12 | 13.20 | 13.05 | 13.05 | 151,279 | -0.05(-0.41%) |
Jun 29, 2006 | 12.95 | 13.15 | 12.95 | 13.10 | 84,474 | +0.17(+1.31%) |
Jun 28, 2006 | 12.83 | 12.97 | 12.81 | 12.93 | 45,746 | +0.12(+0.97%) |
Jun 27, 2006 | 13.01 | 13.09 | 12.81 | 12.81 | 44,052 | -0.21(-1.59%) |
Jun 26, 2006 | 12.82 | 13.02 | 12.81 | 13.01 | 103,354 | +0.20(+1.55%) |
Jun 23, 2006 | 12.85 | 12.85 | 12.80 | 12.82 | 129,495 | -0.04(-0.29%) |
Jun 22, 2006 | 12.66 | 12.86 | 12.64 | 12.85 | 285,616 | +0.17(+1.30%) |
Jun 21, 2006 | 12.64 | 12.93 | 12.60 | 12.69 | 179,841 | -0.06(-0.45%) |
Jun 20, 2006 | 13.18 | 13.18 | 12.64 | 12.75 | 120,055 | -0.45(-3.41%) |
Jun 19, 2006 | 13.16 | 13.31 | 13.06 | 13.20 | 159,751 | +0.02(+0.13%) |
Jun 16, 2006 | 13.12 | 13.22 | 13.12 | 13.18 | 196,542 | +0.02(+0.16%) |
Jun 15, 2006 | 12.83 | 13.22 | 12.83 | 13.16 | 166,770 | +0.35(+2.74%) |
Jun 14, 2006 | 12.81 | 12.85 | 12.80 | 12.81 | 155,878 | +0.00(+0.00%) |
Jun 13, 2006 | 12.83 | 12.89 | 12.79 | 12.81 | 134,820 | -0.01(-0.10%) |
Jun 12, 2006 | 12.81 | 12.83 | 12.77 | 12.82 | 72,372 | +0.00(+0.00%) |
Jun 09, 2006 | 12.79 | 12.85 | 12.76 | 12.82 | 184,440 | +0.03(+0.23%) |
Jun 08, 2006 | 12.81 | 12.89 | 12.70 | 12.79 | 167,738 | -0.04(-0.29%) |
Jun 07, 2006 | 12.89 | 12.95 | 12.81 | 12.83 | 18,395 | -0.04(-0.29%) |
Jun 06, 2006 | 12.81 | 12.88 | 12.75 | 12.87 | 52,040 | +0.06(+0.45%) |
Jun 05, 2006 | 12.99 | 13.04 | 12.81 | 12.81 | 75,518 | -0.21(-1.59%) |
Jun 02, 2006 | 12.83 | 13.08 | 12.77 | 13.01 | 76,487 | +0.16(+1.25%) |
Jun 01, 2006 | 12.68 | 12.85 | 12.60 | 12.85 | 56,397 | +0.17(+1.33%) |
May 31, 2006 | 12.68 | 12.74 | 12.61 | 12.68 | 64,384 | -0.01(-0.06%) |
May 30, 2006 | 12.93 | 12.93 | 12.60 | 12.69 | 73,824 | -0.27(-2.10%) |
May 26, 2006 | 12.97 | 12.97 | 12.88 | 12.96 | 82,054 | -0.09(-0.70%) |
May 25, 2006 | 12.84 | 13.08 | 12.81 | 13.06 | 81,085 | +0.27(+2.10%) |
May 24, 2006 | 12.75 | 12.79 | 12.56 | 12.79 | 102,386 | -0.02(-0.13%) |
May 23, 2006 | 12.89 | 12.93 | 12.75 | 12.80 | 52,040 | -0.09(-0.67%) |
May 22, 2006 | 13.06 | 13.06 | 12.71 | 12.89 | 73,582 | -0.17(-1.27%) |
May 19, 2006 | 12.91 | 13.06 | 12.81 | 13.06 | 75,518 | +0.14(+1.09%) |
May 18, 2006 | 12.66 | 13.08 | 12.66 | 12.91 | 117,393 | +0.19(+1.46%) |
May 17, 2006 | 12.68 | 12.79 | 12.54 | 12.73 | 75,034 | -0.01(-0.10%) |
May 16, 2006 | 12.39 | 12.81 | 12.39 | 12.74 | 83,748 | +0.33(+2.63%) |
May 15, 2006 | 12.56 | 12.56 | 12.35 | 12.41 | 36,549 | -0.19(-1.48%) |
May 12, 2006 | 12.81 | 12.81 | 12.58 | 12.60 | 41,632 | -0.17(-1.29%) |
May 11, 2006 | 12.79 | 12.85 | 12.75 | 12.77 | 69,951 | -0.04(-0.32%) |
May 10, 2006 | 12.96 | 12.97 | 12.77 | 12.81 | 78,907 | -0.19(-1.46%) |
May 09, 2006 | 12.91 | 13.07 | 12.85 | 13.00 | 55,428 | +0.07(+0.51%) |
May 08, 2006 | 12.85 | 12.97 | 12.85 | 12.93 | 29,045 | +0.05(+0.38%) |
May 05, 2006 | 12.81 | 12.97 | 12.81 | 12.88 | 38,001 | +0.16(+1.23%) |
May 04, 2006 | 12.56 | 12.78 | 12.56 | 12.72 | 95,850 | -0.13(-1.00%) |
May 03, 2006 | 12.73 | 12.85 | 12.71 | 12.85 | 103,354 | +0.13(+1.01%) |
May 02, 2006 | 12.72 | 12.77 | 12.52 | 12.72 | 79,149 | -0.29(-2.22%) |
May 01, 2006 | 13.10 | 13.20 | 12.87 | 13.01 | 54,702 | -0.02(-0.16%) |
Apr 28, 2006 | 12.95 | 13.06 | 12.95 | 13.03 | 81,812 | -0.21(-1.62%) |
Apr 27, 2006 | 12.37 | 13.34 | 12.35 | 13.25 | 297,234 | +0.88(+7.08%) |
Apr 26, 2006 | 12.15 | 12.39 | 12.15 | 12.37 | 73,340 | +0.25(+2.04%) |
Apr 25, 2006 | 12.02 | 12.23 | 12.00 | 12.13 | 160,235 | +0.00(+0.00%) |
Apr 24, 2006 | 11.92 | 12.14 | 11.81 | 12.13 | 52,766 | +0.21(+1.73%) |
Apr 21, 2006 | 12.06 | 12.11 | 11.80 | 11.92 | 78,665 | -0.04(-0.35%) |
Apr 20, 2006 | 12.04 | 12.11 | 11.88 | 11.96 | 40,421 | -0.27(-2.23%) |
Apr 19, 2006 | 11.36 | 12.23 | 11.31 | 12.23 | 74,550 | +0.86(+7.52%) |
Apr 18, 2006 | 11.40 | 11.46 | 11.34 | 11.38 | 58,817 | -0.02(-0.18%) |
Apr 17, 2006 | 11.36 | 11.42 | 11.27 | 11.40 | 25,899 | +0.04(+0.33%) |
Apr 13, 2006 | 11.43 | 11.50 | 11.34 | 11.36 | 20,089 | -0.07(-0.58%) |
Apr 12, 2006 | 11.34 | 11.53 | 11.23 | 11.43 | 42,116 | +0.02(+0.22%) |
Apr 11, 2006 | 11.55 | 11.55 | 11.36 | 11.40 | 32,192 | -0.15(-1.29%) |
Apr 10, 2006 | 11.53 | 11.61 | 11.53 | 11.55 | 12,828 | +0.02(+0.18%) |
Apr 07, 2006 | 11.94 | 11.98 | 11.43 | 11.53 | 28,561 | -0.35(-2.96%) |
Apr 06, 2006 | 12.04 | 12.08 | 11.77 | 11.88 | 27,593 | -0.10(-0.79%) |
Apr 05, 2006 | 11.87 | 12.04 | 11.62 | 11.98 | 46,473 | +0.10(+0.87%) |
Apr 04, 2006 | 11.96 | 12.03 | 11.75 | 11.87 | 53,492 | -0.24(-1.94%) |