Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.57 | 15.63 | 14.54 | 15.27 | 122,220 | +0.69(+4.76%) |
Apr 27, 2006 | 14.81 | 15.25 | 14.38 | 14.57 | 162,173 | +0.28(+1.99%) |
Apr 26, 2006 | 14.10 | 14.29 | 14.07 | 14.29 | 40,852 | +0.12(+0.88%) |
Apr 25, 2006 | 14.22 | 14.26 | 14.07 | 14.16 | 52,782 | -0.11(-0.79%) |
Apr 24, 2006 | 14.30 | 14.45 | 14.22 | 14.28 | 115,130 | -0.04(-0.29%) |
Apr 21, 2006 | 14.37 | 14.37 | 14.05 | 14.32 | 81,142 | -0.01(-0.04%) |
Apr 20, 2006 | 14.28 | 14.47 | 14.22 | 14.32 | 94,422 | -0.01(-0.08%) |
Apr 19, 2006 | 14.51 | 14.51 | 14.28 | 14.34 | 93,747 | -0.18(-1.22%) |
Apr 18, 2006 | 14.50 | 14.75 | 14.37 | 14.51 | 120,532 | +0.01(+0.08%) |
Apr 17, 2006 | 14.82 | 14.91 | 14.41 | 14.50 | 72,814 | -0.31(-2.08%) |
Apr 13, 2006 | 14.36 | 15.16 | 14.16 | 14.81 | 112,879 | +0.45(+3.14%) |
Apr 12, 2006 | 13.42 | 14.39 | 13.42 | 14.36 | 103,538 | +0.90(+6.69%) |
Apr 11, 2006 | 14.61 | 14.68 | 13.35 | 13.46 | 123,796 | -1.14(-7.83%) |
Apr 10, 2006 | 14.75 | 14.84 | 14.47 | 14.60 | 190,421 | -0.08(-0.52%) |
Apr 07, 2006 | 14.49 | 14.78 | 14.47 | 14.68 | 135,950 | +0.25(+1.72%) |
Apr 06, 2006 | 13.77 | 14.48 | 13.77 | 14.43 | 155,308 | +0.66(+4.82%) |
Apr 05, 2006 | 14.04 | 14.04 | 13.27 | 13.77 | 175,453 | -0.31(-2.19%) |
Apr 04, 2006 | 14.20 | 14.32 | 13.86 | 14.07 | 96,223 | -0.08(-0.59%) |
Apr 03, 2006 | 12.96 | 14.84 | 12.91 | 14.16 | 305,889 | +1.26(+9.78%) |
Mar 31, 2006 | 12.95 | 12.95 | 12.82 | 12.90 | 93,860 | +0.02(+0.14%) |
Mar 30, 2006 | 12.91 | 12.95 | 12.85 | 12.88 | 120,307 | +0.11(+0.88%) |
Mar 29, 2006 | 12.44 | 13.06 | 12.44 | 12.77 | 174,665 | +0.64(+5.28%) |
Mar 28, 2006 | 12.24 | 12.32 | 12.05 | 12.13 | 61,560 | -0.17(-1.40%) |
Mar 27, 2006 | 12.38 | 12.42 | 12.24 | 12.30 | 32,074 | -0.12(-0.95%) |
Mar 24, 2006 | 11.84 | 12.42 | 11.84 | 12.42 | 68,200 | +0.68(+5.80%) |
Mar 23, 2006 | 11.52 | 11.75 | 11.49 | 11.73 | 44,116 | +0.24(+2.11%) |
Mar 22, 2006 | 11.34 | 11.70 | 11.33 | 11.49 | 59,197 | +0.18(+1.62%) |
Mar 21, 2006 | 11.41 | 11.50 | 11.23 | 11.31 | 73,715 | +0.04(+0.37%) |
Mar 20, 2006 | 11.65 | 11.76 | 11.23 | 11.27 | 93,860 | -0.39(-3.35%) |
Mar 17, 2006 | 11.18 | 11.68 | 11.13 | 11.66 | 100,612 | +0.48(+4.29%) |
Mar 16, 2006 | 10.78 | 11.18 | 10.78 | 11.18 | 49,518 | +0.34(+3.17%) |
Mar 15, 2006 | 10.36 | 10.90 | 10.36 | 10.83 | 40,740 | +0.46(+4.45%) |
Mar 14, 2006 | 10.75 | 10.77 | 10.25 | 10.37 | 51,094 | -0.34(-3.15%) |
Mar 13, 2006 | 10.57 | 11.08 | 10.57 | 10.71 | 59,872 | +0.25(+2.44%) |
Mar 10, 2006 | 10.34 | 10.47 | 10.24 | 10.46 | 56,046 | +0.11(+1.09%) |
Mar 09, 2006 | 10.01 | 10.38 | 10.01 | 10.34 | 45,917 | +0.34(+3.38%) |
Mar 08, 2006 | 10.07 | 10.07 | 9.987 | 10.01 | 38,939 | -0.09(-0.88%) |
Mar 07, 2006 | 10.07 | 10.15 | 10.04 | 10.09 | 113,329 | +0.05(+0.53%) |
Mar 06, 2006 | 10.10 | 10.13 | 10.02 | 10.04 | 63,023 | -0.02(-0.18%) |
Mar 03, 2006 | 10.07 | 10.10 | 9.970 | 10.06 | 57,509 | +0.01(+0.12%) |
Mar 02, 2006 | 10.09 | 10.11 | 9.999 | 10.05 | 94,535 | +0.01(+0.06%) |
Mar 01, 2006 | 10.07 | 10.20 | 9.981 | 10.04 | 142,703 | +0.21(+2.11%) |
Feb 28, 2006 | 10.01 | 10.09 | 9.833 | 9.833 | 47,717 | -0.18(-1.78%) |
Feb 27, 2006 | 10.40 | 10.51 | 10.01 | 10.01 | 57,396 | -0.44(-4.25%) |
Feb 24, 2006 | 10.04 | 10.46 | 10.03 | 10.46 | 45,241 | +0.37(+3.64%) |
Feb 23, 2006 | 10.01 | 10.19 | 9.922 | 10.09 | 59,534 | +0.10(+1.01%) |
Feb 22, 2006 | 9.893 | 9.999 | 9.810 | 9.987 | 48,618 | +0.09(+0.96%) |
Feb 21, 2006 | 9.981 | 9.981 | 9.875 | 9.893 | 34,888 | -0.07(-0.65%) |
Feb 17, 2006 | 9.999 | 9.999 | 9.804 | 9.958 | 65,387 | +0.01(+0.06%) |
Feb 16, 2006 | 9.780 | 9.999 | 9.780 | 9.952 | 37,138 | +0.17(+1.70%) |
Feb 15, 2006 | 9.478 | 9.786 | 9.425 | 9.786 | 29,373 | +0.30(+3.19%) |
Feb 14, 2006 | 9.407 | 9.655 | 9.407 | 9.484 | 133,587 | +0.05(+0.50%) |
Feb 13, 2006 | 9.300 | 9.490 | 9.271 | 9.436 | 24,534 | +0.15(+1.59%) |
Feb 10, 2006 | 9.271 | 9.300 | 9.176 | 9.288 | 29,486 | +0.05(+0.51%) |
Feb 09, 2006 | 9.093 | 9.253 | 9.093 | 9.241 | 68,088 | +0.13(+1.43%) |
Feb 08, 2006 | 9.081 | 9.134 | 9.081 | 9.111 | 14,855 | -0.01(-0.07%) |
Feb 07, 2006 | 9.123 | 9.170 | 9.093 | 9.117 | 28,923 | -0.03(-0.32%) |
Feb 06, 2006 | 9.123 | 9.146 | 8.826 | 9.146 | 29,260 | +0.01(+0.06%) |
Feb 03, 2006 | 9.199 | 9.211 | 9.140 | 9.140 | 15,868 | -0.05(-0.52%) |
Feb 02, 2006 | 9.271 | 9.300 | 9.063 | 9.188 | 32,187 | -0.11(-1.21%) |