Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.87 | 13.50 | 12.71 | 13.40 | 113,496 | +0.57(+4.44%) |
May 30, 2006 | 13.19 | 13.29 | 12.72 | 12.83 | 69,532 | -0.48(-3.61%) |
May 26, 2006 | 13.32 | 13.45 | 12.95 | 13.31 | 71,078 | +0.08(+0.60%) |
May 25, 2006 | 12.62 | 13.40 | 12.47 | 13.23 | 221,754 | +0.78(+6.27%) |
May 24, 2006 | 11.75 | 12.54 | 11.75 | 12.45 | 110,769 | +0.42(+3.49%) |
May 23, 2006 | 12.21 | 12.22 | 11.65 | 12.03 | 125,617 | -0.09(-0.74%) |
May 22, 2006 | 12.00 | 12.30 | 11.80 | 12.12 | 122,914 | +0.12(+1.00%) |
May 19, 2006 | 11.68 | 12.14 | 11.48 | 12.00 | 132,823 | +0.32(+2.74%) |
May 18, 2006 | 11.79 | 11.98 | 11.66 | 11.68 | 53,060 | -0.03(-0.26%) |
May 17, 2006 | 11.66 | 11.81 | 11.58 | 11.71 | 85,394 | -0.11(-0.93%) |
May 16, 2006 | 11.98 | 12.15 | 11.72 | 11.82 | 134,558 | -0.24(-1.99%) |
May 15, 2006 | 12.10 | 12.24 | 12.02 | 12.06 | 89,918 | -0.22(-1.79%) |
May 12, 2006 | 12.60 | 12.68 | 11.96 | 12.28 | 124,220 | -0.34(-2.69%) |
May 11, 2006 | 13.09 | 13.12 | 12.50 | 12.62 | 67,176 | -0.51(-3.88%) |
May 10, 2006 | 12.93 | 13.17 | 12.81 | 13.13 | 117,522 | +0.20(+1.55%) |
May 09, 2006 | 13.59 | 14.13 | 12.90 | 12.93 | 237,370 | -0.80(-5.83%) |
May 08, 2006 | 13.35 | 14.14 | 13.31 | 13.73 | 293,149 | +0.27(+2.01%) |
May 05, 2006 | 13.32 | 13.58 | 13.16 | 13.46 | 96,940 | +0.30(+2.28%) |
May 04, 2006 | 12.76 | 13.45 | 12.76 | 13.16 | 88,496 | +0.37(+2.89%) |
May 03, 2006 | 13.14 | 13.14 | 12.71 | 12.79 | 66,372 | -0.40(-3.03%) |
May 02, 2006 | 12.94 | 13.23 | 12.75 | 13.19 | 47,758 | +0.20(+1.54%) |
May 01, 2006 | 12.95 | 13.44 | 12.82 | 12.99 | 96,058 | +0.06(+0.46%) |
Apr 28, 2006 | 12.84 | 13.23 | 12.71 | 12.93 | 86,800 | +0.02(+0.15%) |
Apr 27, 2006 | 13.08 | 13.25 | 12.59 | 12.91 | 75,109 | -0.29(-2.20%) |
Apr 26, 2006 | 13.24 | 13.35 | 13.10 | 13.20 | 43,871 | -0.05(-0.38%) |
Apr 25, 2006 | 13.52 | 13.58 | 13.14 | 13.25 | 67,757 | -0.24(-1.78%) |
Apr 24, 2006 | 13.84 | 13.84 | 13.35 | 13.49 | 80,896 | -0.40(-2.88%) |
Apr 21, 2006 | 14.05 | 14.08 | 13.62 | 13.89 | 125,763 | -0.07(-0.50%) |
Apr 20, 2006 | 13.69 | 13.98 | 13.43 | 13.96 | 76,109 | +0.32(+2.35%) |
Apr 19, 2006 | 13.90 | 14.00 | 13.51 | 13.64 | 98,887 | -0.26(-1.87%) |
Apr 18, 2006 | 13.20 | 13.98 | 13.20 | 13.90 | 168,171 | +0.73(+5.54%) |
Apr 17, 2006 | 13.40 | 13.40 | 12.89 | 13.17 | 84,771 | -0.23(-1.72%) |
Apr 13, 2006 | 13.15 | 13.43 | 13.09 | 13.40 | 55,946 | +0.31(+2.37%) |
Apr 12, 2006 | 13.16 | 13.25 | 12.91 | 13.09 | 49,199 | -0.07(-0.53%) |
Apr 11, 2006 | 13.50 | 13.74 | 12.65 | 13.16 | 126,269 | -0.34(-2.52%) |
Apr 10, 2006 | 13.72 | 13.75 | 13.30 | 13.50 | 145,903 | -0.14(-1.03%) |
Apr 07, 2006 | 13.84 | 13.98 | 13.60 | 13.64 | 100,904 | -0.10(-0.73%) |
Apr 06, 2006 | 13.31 | 13.96 | 13.28 | 13.74 | 147,175 | +0.46(+3.46%) |
Apr 05, 2006 | 13.25 | 13.31 | 13.00 | 13.28 | 84,985 | +0.14(+1.07%) |
Apr 04, 2006 | 12.92 | 13.23 | 12.85 | 13.14 | 173,013 | +0.24(+1.86%) |
Apr 03, 2006 | 12.96 | 13.18 | 12.80 | 12.90 | 154,012 | +0.00(+0.00%) |
Mar 31, 2006 | 12.80 | 12.90 | 12.62 | 12.90 | 200,174 | +0.18(+1.42%) |
Mar 30, 2006 | 12.80 | 12.90 | 12.67 | 12.72 | 106,777 | -0.03(-0.24%) |
Mar 29, 2006 | 12.86 | 12.90 | 12.59 | 12.75 | 85,796 | -0.12(-0.93%) |
Mar 28, 2006 | 13.13 | 13.17 | 12.50 | 12.87 | 161,296 | -0.26(-1.98%) |
Mar 27, 2006 | 13.35 | 13.40 | 13.01 | 13.13 | 151,682 | -0.07(-0.53%) |
Mar 24, 2006 | 12.91 | 13.28 | 12.84 | 13.20 | 202,721 | +0.40(+3.12%) |
Mar 23, 2006 | 12.00 | 12.97 | 11.94 | 12.80 | 240,200 | +0.88(+7.38%) |
Mar 22, 2006 | 11.67 | 11.97 | 11.53 | 11.92 | 72,100 | +0.19(+1.62%) |
Mar 21, 2006 | 12.17 | 12.24 | 11.61 | 11.73 | 94,625 | -0.38(-3.14%) |
Mar 20, 2006 | 11.26 | 12.23 | 11.26 | 12.11 | 187,803 | +0.67(+5.86%) |
Mar 17, 2006 | 11.07 | 11.50 | 10.92 | 11.44 | 313,024 | +0.43(+3.91%) |
Mar 16, 2006 | 10.95 | 11.03 | 10.83 | 11.01 | 75,229 | +0.09(+0.82%) |
Mar 15, 2006 | 10.70 | 10.95 | 10.57 | 10.92 | 60,140 | +0.20(+1.87%) |
Mar 14, 2006 | 10.45 | 10.73 | 10.39 | 10.72 | 56,405 | +0.22(+2.10%) |
Mar 13, 2006 | 10.67 | 10.70 | 10.42 | 10.50 | 46,694 | -0.09(-0.85%) |
Mar 10, 2006 | 10.45 | 10.64 | 10.40 | 10.59 | 37,077 | +0.08(+0.76%) |
Mar 09, 2006 | 10.74 | 10.77 | 10.39 | 10.51 | 63,790 | -0.24(-2.23%) |
Mar 08, 2006 | 10.46 | 10.80 | 10.41 | 10.75 | 55,806 | +0.24(+2.28%) |
Mar 07, 2006 | 10.63 | 10.78 | 10.38 | 10.51 | 117,697 | -0.15(-1.41%) |
Mar 06, 2006 | 10.61 | 10.80 | 10.59 | 10.66 | 120,468 | +0.03(+0.28%) |
Mar 03, 2006 | 10.74 | 10.92 | 10.59 | 10.63 | 54,931 | -0.09(-0.84%) |
Mar 02, 2006 | 10.84 | 10.86 | 10.54 | 10.72 | 53,374 | -0.18(-1.65%) |