Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 12.62 | 12.93 | 12.42 | 12.93 | 372,231 | +0.38(+3.04%) |
Jun 29, 2006 | 11.96 | 12.57 | 11.86 | 12.55 | 266,965 | +0.65(+5.47%) |
Jun 28, 2006 | 11.90 | 11.94 | 11.70 | 11.90 | 95,591 | +0.00(+0.00%) |
Jun 27, 2006 | 12.11 | 12.14 | 11.82 | 11.90 | 153,407 | -0.22(-1.79%) |
Jun 26, 2006 | 11.98 | 12.11 | 11.90 | 12.11 | 109,757 | +0.25(+2.12%) |
Jun 23, 2006 | 11.85 | 12.13 | 11.73 | 11.86 | 375,226 | +0.02(+0.15%) |
Jun 22, 2006 | 11.76 | 11.93 | 11.68 | 11.84 | 147,764 | +0.04(+0.37%) |
Jun 21, 2006 | 11.57 | 11.93 | 11.57 | 11.80 | 105,957 | +0.19(+1.65%) |
Jun 20, 2006 | 11.63 | 11.77 | 11.56 | 11.61 | 110,679 | +0.01(+0.07%) |
Jun 19, 2006 | 11.83 | 11.86 | 11.51 | 11.60 | 169,416 | -0.24(-2.05%) |
Jun 16, 2006 | 11.63 | 11.90 | 11.53 | 11.84 | 590,710 | +0.20(+1.72%) |
Jun 15, 2006 | 11.55 | 11.80 | 11.46 | 11.64 | 226,540 | +0.16(+1.36%) |
Jun 14, 2006 | 11.46 | 11.65 | 11.34 | 11.49 | 215,714 | -0.10(-0.90%) |
Jun 13, 2006 | 11.62 | 11.93 | 11.55 | 11.59 | 271,803 | -0.15(-1.26%) |
Jun 12, 2006 | 11.92 | 11.93 | 11.72 | 11.74 | 242,088 | -0.24(-2.03%) |
Jun 09, 2006 | 12.00 | 12.11 | 11.82 | 11.98 | 325,472 | +0.03(+0.29%) |
Jun 08, 2006 | 11.83 | 11.96 | 11.15 | 11.95 | 342,517 | +0.07(+0.59%) |
Jun 07, 2006 | 11.70 | 12.10 | 11.57 | 11.88 | 220,321 | +0.16(+1.33%) |
Jun 06, 2006 | 11.81 | 11.81 | 11.51 | 11.72 | 145,115 | +0.07(+0.60%) |
Jun 05, 2006 | 12.07 | 12.07 | 11.55 | 11.65 | 224,122 | -0.44(-3.66%) |
Jun 02, 2006 | 12.11 | 12.22 | 11.95 | 12.10 | 192,680 | -0.01(-0.07%) |
Jun 01, 2006 | 11.92 | 12.15 | 11.85 | 12.10 | 278,252 | +0.31(+2.65%) |
May 31, 2006 | 11.50 | 11.79 | 11.44 | 11.79 | 252,339 | +0.30(+2.57%) |
May 30, 2006 | 11.99 | 12.04 | 11.49 | 11.50 | 140,393 | -0.58(-4.82%) |
May 26, 2006 | 12.14 | 12.23 | 12.05 | 12.08 | 66,683 | -0.06(-0.50%) |
May 25, 2006 | 11.87 | 12.15 | 11.76 | 12.14 | 115,861 | +0.26(+2.19%) |
May 24, 2006 | 11.81 | 12.06 | 11.47 | 11.88 | 279,404 | +0.06(+0.51%) |
May 23, 2006 | 12.33 | 12.33 | 11.81 | 11.82 | 155,595 | -0.39(-3.20%) |
May 22, 2006 | 11.94 | 12.37 | 11.81 | 12.21 | 183,236 | +0.27(+2.25%) |
May 19, 2006 | 11.77 | 12.10 | 11.76 | 11.94 | 276,179 | +0.08(+0.66%) |
May 18, 2006 | 12.05 | 12.16 | 11.86 | 11.86 | 91,791 | -0.24(-2.01%) |
May 17, 2006 | 12.23 | 12.23 | 11.95 | 12.10 | 119,892 | -0.19(-1.55%) |
May 16, 2006 | 12.52 | 12.56 | 12.28 | 12.29 | 206,846 | -0.23(-1.80%) |
May 15, 2006 | 12.33 | 12.59 | 12.22 | 12.52 | 233,681 | +0.08(+0.63%) |
May 12, 2006 | 12.13 | 12.56 | 11.95 | 12.44 | 152,140 | -0.12(-0.97%) |
May 11, 2006 | 12.64 | 12.74 | 12.51 | 12.56 | 216,981 | -0.14(-1.09%) |
May 10, 2006 | 12.81 | 12.81 | 12.55 | 12.70 | 218,363 | -0.05(-0.41%) |
May 09, 2006 | 12.63 | 12.77 | 12.56 | 12.76 | 231,147 | +0.12(+0.96%) |
May 08, 2006 | 12.57 | 12.74 | 12.56 | 12.63 | 187,498 | +0.13(+1.04%) |
May 05, 2006 | 12.70 | 12.76 | 12.40 | 12.50 | 187,498 | -0.14(-1.10%) |
May 04, 2006 | 12.24 | 12.64 | 12.24 | 12.64 | 171,719 | +0.34(+2.75%) |
May 03, 2006 | 11.97 | 12.31 | 11.95 | 12.30 | 83,844 | +0.27(+2.24%) |
May 02, 2006 | 12.05 | 12.19 | 11.96 | 12.03 | 152,486 | +0.03(+0.22%) |
May 01, 2006 | 12.37 | 12.43 | 12.01 | 12.01 | 170,798 | -0.24(-1.98%) |
Apr 28, 2006 | 11.74 | 12.35 | 11.63 | 12.25 | 204,082 | +0.19(+1.58%) |
Apr 27, 2006 | 12.37 | 12.38 | 11.95 | 12.06 | 274,912 | -0.27(-2.18%) |
Apr 26, 2006 | 11.94 | 12.42 | 11.85 | 12.33 | 462,410 | +0.61(+5.19%) |
Apr 25, 2006 | 11.63 | 11.72 | 11.37 | 11.72 | 109,872 | +0.15(+1.28%) |
Apr 24, 2006 | 11.72 | 11.72 | 11.42 | 11.57 | 127,609 | -0.11(-0.97%) |
Apr 21, 2006 | 11.90 | 11.90 | 11.62 | 11.69 | 191,759 | -0.08(-0.66%) |
Apr 20, 2006 | 11.72 | 11.83 | 11.66 | 11.77 | 89,372 | -0.01(-0.07%) |
Apr 19, 2006 | 11.59 | 11.78 | 11.55 | 11.77 | 127,148 | +0.22(+1.88%) |
Apr 18, 2006 | 11.20 | 11.57 | 10.77 | 11.56 | 183,236 | +0.36(+3.18%) |
Apr 17, 2006 | 11.31 | 11.34 | 11.08 | 11.20 | 122,656 | -0.18(-1.60%) |
Apr 13, 2006 | 11.11 | 11.52 | 11.02 | 11.38 | 146,957 | +0.28(+2.50%) |
Apr 12, 2006 | 10.65 | 11.19 | 10.65 | 11.11 | 173,907 | +0.03(+0.23%) |
Apr 11, 2006 | 11.49 | 11.57 | 11.08 | 11.08 | 110,563 | -0.43(-3.70%) |
Apr 10, 2006 | 11.53 | 11.79 | 11.48 | 11.50 | 91,100 | -0.06(-0.52%) |
Apr 07, 2006 | 11.70 | 11.80 | 11.51 | 11.57 | 146,842 | -0.17(-1.48%) |
Apr 06, 2006 | 11.57 | 11.79 | 11.56 | 11.74 | 154,789 | +0.01(+0.07%) |
Apr 05, 2006 | 11.59 | 11.74 | 11.42 | 11.73 | 163,657 | +0.05(+0.45%) |
Apr 04, 2006 | 11.66 | 11.93 | 11.58 | 11.68 | 220,321 | +0.03(+0.30%) |