Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 24.69 | 25.21 | 24.69 | 25.00 | 146,186 | +12.51(+100.25%) |
May 30, 2006 | 12.65 | 12.66 | 12.46 | 12.48 | 177,973 | -0.19(-1.50%) |
May 26, 2006 | 12.84 | 12.84 | 12.65 | 12.67 | 73,210 | -0.09(-0.67%) |
May 25, 2006 | 12.75 | 12.79 | 12.64 | 12.76 | 212,945 | +0.15(+1.22%) |
May 24, 2006 | 12.51 | 12.69 | 12.35 | 12.61 | 122,628 | +0.13(+1.06%) |
May 23, 2006 | 12.76 | 12.81 | 12.47 | 12.47 | 77,533 | -0.20(-1.58%) |
May 22, 2006 | 12.71 | 12.82 | 12.52 | 12.67 | 122,546 | -0.10(-0.82%) |
May 19, 2006 | 12.53 | 12.84 | 12.51 | 12.78 | 179,437 | +0.20(+1.60%) |
May 18, 2006 | 12.66 | 12.74 | 12.55 | 12.58 | 92,732 | -0.03(-0.20%) |
May 17, 2006 | 12.63 | 12.77 | 12.60 | 12.60 | 188,629 | -0.14(-1.10%) |
May 16, 2006 | 12.75 | 12.82 | 12.65 | 12.74 | 103,169 | -0.02(-0.18%) |
May 15, 2006 | 12.65 | 12.91 | 12.65 | 12.77 | 229,118 | +0.06(+0.49%) |
May 12, 2006 | 12.83 | 12.91 | 12.70 | 12.70 | 86,769 | -0.14(-1.06%) |
May 11, 2006 | 13.12 | 13.20 | 12.83 | 12.84 | 57,615 | -0.39(-2.93%) |
May 10, 2006 | 13.15 | 13.33 | 13.11 | 13.23 | 54,145 | +0.01(+0.04%) |
May 09, 2006 | 13.20 | 13.29 | 13.17 | 13.22 | 69,720 | +0.00(+0.01%) |
May 08, 2006 | 13.23 | 13.33 | 13.22 | 13.22 | 87,226 | -0.08(-0.63%) |
May 05, 2006 | 13.19 | 13.38 | 13.16 | 13.30 | 162,434 | +0.18(+1.34%) |
May 04, 2006 | 13.08 | 13.16 | 13.06 | 13.13 | 96,547 | +0.08(+0.64%) |
May 03, 2006 | 12.92 | 13.10 | 12.92 | 13.04 | 173,083 | +0.06(+0.46%) |
May 02, 2006 | 12.99 | 13.02 | 12.92 | 12.98 | 145,547 | +0.04(+0.34%) |
May 01, 2006 | 13.20 | 13.36 | 12.92 | 12.94 | 200,564 | -0.23(-1.77%) |
Apr 28, 2006 | 13.10 | 13.19 | 13.07 | 13.17 | 197,971 | +0.04(+0.31%) |
Apr 27, 2006 | 13.14 | 13.22 | 13.11 | 13.13 | 179,339 | -0.04(-0.34%) |
Apr 26, 2006 | 13.01 | 13.23 | 13.01 | 13.17 | 196,615 | +0.01(+0.10%) |
Apr 25, 2006 | 13.12 | 13.24 | 13.04 | 13.16 | 484,759 | +0.00(+0.00%) |
Apr 24, 2006 | 13.34 | 13.34 | 13.16 | 13.16 | 209,290 | -0.09(-0.64%) |
Apr 21, 2006 | 13.59 | 13.59 | 13.14 | 13.25 | 89,313 | -0.17(-1.29%) |
Apr 20, 2006 | 13.49 | 13.49 | 13.30 | 13.42 | 68,222 | -0.10(-0.76%) |
Apr 19, 2006 | 13.42 | 13.53 | 13.35 | 13.52 | 87,277 | +0.14(+1.03%) |
Apr 18, 2006 | 13.12 | 13.38 | 13.15 | 13.38 | 125,402 | +0.26(+2.01%) |
Apr 17, 2006 | 13.19 | 13.22 | 13.05 | 13.12 | 112,052 | -0.10(-0.76%) |
Apr 13, 2006 | 13.17 | 13.28 | 13.15 | 13.22 | 60,278 | +0.01(+0.07%) |
Apr 12, 2006 | 13.21 | 13.23 | 13.16 | 13.21 | 118,161 | +0.00(+0.01%) |
Apr 11, 2006 | 13.39 | 13.39 | 13.18 | 13.21 | 127,712 | -0.16(-1.23%) |
Apr 10, 2006 | 13.36 | 13.39 | 13.27 | 13.37 | 98,797 | -0.01(-0.10%) |
Apr 07, 2006 | 13.63 | 13.63 | 13.37 | 13.39 | 137,242 | -0.19(-1.43%) |
Apr 06, 2006 | 13.74 | 13.74 | 13.56 | 13.58 | 157,686 | -0.08(-0.55%) |
Apr 05, 2006 | 13.66 | 13.70 | 13.50 | 13.66 | 131,251 | +0.12(+0.86%) |
Apr 04, 2006 | 13.57 | 13.61 | 13.52 | 13.54 | 98,147 | +0.01(+0.09%) |
Apr 03, 2006 | 13.62 | 13.75 | 13.49 | 13.53 | 139,451 | -0.09(-0.68%) |
Mar 31, 2006 | 13.44 | 13.62 | 13.44 | 13.62 | 141,706 | +0.16(+1.21%) |
Mar 30, 2006 | 13.45 | 13.53 | 13.38 | 13.46 | 98,629 | -0.01(-0.07%) |
Mar 29, 2006 | 13.30 | 13.52 | 13.27 | 13.47 | 80,590 | +0.18(+1.39%) |
Mar 28, 2006 | 13.28 | 13.34 | 13.27 | 13.28 | 103,352 | -0.02(-0.16%) |
Mar 27, 2006 | 13.31 | 13.32 | 13.22 | 13.31 | 83,552 | -0.03(-0.22%) |
Mar 24, 2006 | 13.37 | 13.37 | 13.24 | 13.34 | 64,188 | +0.00(+0.00%) |
Mar 23, 2006 | 13.32 | 13.38 | 13.29 | 13.34 | 70,114 | -0.05(-0.41%) |
Mar 22, 2006 | 13.37 | 13.41 | 13.26 | 13.39 | 238,957 | -0.02(-0.13%) |
Mar 21, 2006 | 13.38 | 13.44 | 13.38 | 13.41 | 232,345 | -0.04(-0.27%) |
Mar 20, 2006 | 13.50 | 13.50 | 13.37 | 13.44 | 107,518 | -0.10(-0.73%) |
Mar 17, 2006 | 13.47 | 13.57 | 13.36 | 13.54 | 354,237 | +0.14(+1.07%) |
Mar 16, 2006 | 13.43 | 13.45 | 13.36 | 13.40 | 78,165 | -0.01(-0.04%) |
Mar 15, 2006 | 13.38 | 13.43 | 13.28 | 13.41 | 69,210 | +0.06(+0.45%) |
Mar 14, 2006 | 13.15 | 13.36 | 13.15 | 13.35 | 91,376 | +0.16(+1.21%) |
Mar 13, 2006 | 13.28 | 13.36 | 13.16 | 13.19 | 101,148 | -0.10(-0.76%) |
Mar 10, 2006 | 13.12 | 13.29 | 13.09 | 13.29 | 73,994 | +0.15(+1.15%) |
Mar 09, 2006 | 13.13 | 13.24 | 13.09 | 13.14 | 126,944 | -0.04(-0.32%) |
Mar 08, 2006 | 13.02 | 13.26 | 13.02 | 13.18 | 34,575 | +0.07(+0.52%) |
Mar 07, 2006 | 13.09 | 13.21 | 13.04 | 13.11 | 171,822 | -0.04(-0.32%) |
Mar 06, 2006 | 13.14 | 13.17 | 12.95 | 13.15 | 145,983 | -0.08(-0.62%) |
Mar 03, 2006 | 13.19 | 13.39 | 13.13 | 13.23 | 93,216 | +0.00(+0.01%) |
Mar 02, 2006 | 13.26 | 13.40 | 13.07 | 13.23 | 151,479 | -0.14(-1.04%) |