Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 11.51 | 11.84 | 11.25 | 11.84 | 241,742 | +0.28(+2.44%) |
Jul 28, 2006 | 10.91 | 11.63 | 10.91 | 11.56 | 208,660 | +0.64(+5.88%) |
Jul 27, 2006 | 11.21 | 11.34 | 10.79 | 10.92 | 217,427 | -0.21(-1.92%) |
Jul 26, 2006 | 11.15 | 11.28 | 10.82 | 11.13 | 174,643 | -0.10(-0.91%) |
Jul 25, 2006 | 11.11 | 11.46 | 11.07 | 11.23 | 331,752 | +0.15(+1.31%) |
Jul 24, 2006 | 10.38 | 11.26 | 10.51 | 11.09 | 269,329 | +0.72(+6.93%) |
Jul 21, 2006 | 10.69 | 10.69 | 10.04 | 10.37 | 180,605 | -0.33(-3.04%) |
Jul 20, 2006 | 11.27 | 11.33 | 10.67 | 10.69 | 280,201 | -0.50(-4.43%) |
Jul 19, 2006 | 10.80 | 11.38 | 10.80 | 11.19 | 223,272 | +0.43(+3.98%) |
Jul 18, 2006 | 10.85 | 10.95 | 10.51 | 10.76 | 220,467 | -0.06(-0.55%) |
Jul 17, 2006 | 10.61 | 10.86 | 10.55 | 10.82 | 275,993 | +0.06(+0.56%) |
Jul 14, 2006 | 10.86 | 10.88 | 10.35 | 10.76 | 233,442 | -0.18(-1.64%) |
Jul 13, 2006 | 11.18 | 11.18 | 10.81 | 10.94 | 242,794 | -0.33(-2.89%) |
Jul 12, 2006 | 11.85 | 11.85 | 11.26 | 11.27 | 153,134 | -0.63(-5.32%) |
Jul 11, 2006 | 11.62 | 11.90 | 11.28 | 11.90 | 170,669 | +0.24(+2.05%) |
Jul 10, 2006 | 11.57 | 11.95 | 11.54 | 11.66 | 179,085 | +0.10(+0.89%) |
Jul 07, 2006 | 11.99 | 11.99 | 11.55 | 11.56 | 107,077 | -0.46(-3.84%) |
Jul 06, 2006 | 11.93 | 12.11 | 11.86 | 12.02 | 163,187 | +0.09(+0.79%) |
Jul 05, 2006 | 12.14 | 12.19 | 11.81 | 11.93 | 229,234 | -0.30(-2.45%) |
Jul 03, 2006 | 12.31 | 12.40 | 12.16 | 12.22 | 94,452 | +0.00(+0.00%) |
Jun 30, 2006 | 11.92 | 12.24 | 11.69 | 12.22 | 554,908 | +0.39(+3.33%) |
Jun 29, 2006 | 11.15 | 11.93 | 11.10 | 11.83 | 427,724 | +0.86(+7.79%) |
Jun 28, 2006 | 11.40 | 11.40 | 10.84 | 10.98 | 353,729 | -0.42(-3.68%) |
Jun 27, 2006 | 11.74 | 11.92 | 11.31 | 11.39 | 360,041 | -0.31(-2.63%) |
Jun 26, 2006 | 11.33 | 11.85 | 11.27 | 11.70 | 449,117 | +0.50(+4.43%) |
Jun 23, 2006 | 10.92 | 11.28 | 10.82 | 11.21 | 242,209 | +0.25(+2.26%) |
Jun 22, 2006 | 11.10 | 11.10 | 10.78 | 10.96 | 302,879 | -0.11(-1.00%) |
Jun 21, 2006 | 10.51 | 11.21 | 10.51 | 11.07 | 277,512 | +0.54(+5.12%) |
Jun 20, 2006 | 10.35 | 10.71 | 10.27 | 10.53 | 322,868 | +0.14(+1.32%) |
Jun 19, 2006 | 10.82 | 10.86 | 10.31 | 10.39 | 450,402 | -0.44(-4.10%) |
Jun 16, 2006 | 11.10 | 11.38 | 10.69 | 10.84 | 944,291 | -0.21(-1.94%) |
Jun 15, 2006 | 10.35 | 11.15 | 10.35 | 11.05 | 306,620 | +0.78(+7.58%) |
Jun 14, 2006 | 10.11 | 10.48 | 10.11 | 10.27 | 233,208 | +0.15(+1.52%) |
Jun 13, 2006 | 10.18 | 10.56 | 10.11 | 10.12 | 352,911 | -0.06(-0.59%) |
Jun 12, 2006 | 10.44 | 10.53 | 10.18 | 10.18 | 349,871 | -0.23(-2.22%) |
Jun 09, 2006 | 10.98 | 11.34 | 10.41 | 10.41 | 296,333 | -0.55(-5.00%) |
Jun 08, 2006 | 10.52 | 11.06 | 10.33 | 10.96 | 450,870 | +0.37(+3.47%) |
Jun 07, 2006 | 10.44 | 10.90 | 10.41 | 10.59 | 280,084 | +0.04(+0.40%) |
Jun 06, 2006 | 10.80 | 10.80 | 10.33 | 10.55 | 385,759 | -0.28(-2.61%) |
Jun 05, 2006 | 11.51 | 11.51 | 10.82 | 10.83 | 242,093 | -0.67(-5.80%) |
Jun 02, 2006 | 11.33 | 11.60 | 11.07 | 11.50 | 299,255 | +0.22(+1.97%) |
Jun 01, 2006 | 11.12 | 11.46 | 11.09 | 11.27 | 341,455 | +0.15(+1.38%) |
May 31, 2006 | 10.99 | 11.21 | 10.91 | 11.12 | 394,292 | +0.11(+1.01%) |
May 30, 2006 | 11.39 | 11.60 | 10.95 | 11.01 | 547,777 | -0.16(-1.46%) |
May 26, 2006 | 11.21 | 11.27 | 11.04 | 11.17 | 176,864 | -0.01(-0.08%) |
May 25, 2006 | 11.08 | 11.26 | 10.95 | 11.18 | 293,410 | +0.23(+2.11%) |
May 24, 2006 | 10.99 | 11.09 | 10.69 | 10.95 | 317,608 | -0.08(-0.70%) |
May 23, 2006 | 11.35 | 11.70 | 10.94 | 11.03 | 663,622 | -0.33(-2.86%) |
May 22, 2006 | 11.29 | 11.62 | 10.69 | 11.35 | 797,001 | -0.13(-1.12%) |
May 19, 2006 | 11.02 | 11.55 | 10.76 | 11.48 | 432,167 | +0.44(+4.03%) |
May 18, 2006 | 11.38 | 11.75 | 10.91 | 11.04 | 404,111 | -0.49(-4.23%) |
May 17, 2006 | 11.94 | 11.94 | 11.38 | 11.52 | 462,443 | -0.63(-5.21%) |
May 16, 2006 | 11.57 | 12.34 | 11.57 | 12.16 | 554,908 | +0.50(+4.33%) |
May 15, 2006 | 12.06 | 12.06 | 11.45 | 11.65 | 360,275 | -0.56(-4.62%) |
May 12, 2006 | 12.42 | 12.42 | 11.63 | 12.22 | 520,891 | -0.29(-2.33%) |
May 11, 2006 | 12.81 | 12.83 | 12.48 | 12.51 | 407,618 | -0.36(-2.79%) |
May 10, 2006 | 12.87 | 12.98 | 12.75 | 12.87 | 381,317 | +0.02(+0.13%) |
May 09, 2006 | 12.81 | 12.96 | 12.67 | 12.85 | 483,134 | +0.05(+0.40%) |
May 08, 2006 | 12.76 | 12.97 | 12.57 | 12.80 | 343,091 | -0.02(-0.13%) |
May 05, 2006 | 12.74 | 13.05 | 12.74 | 12.81 | 435,206 | +0.09(+0.74%) |
May 04, 2006 | 13.09 | 13.16 | 12.41 | 12.72 | 526,035 | -0.57(-4.31%) |
May 03, 2006 | 13.13 | 13.45 | 12.96 | 13.29 | 380,148 | +0.21(+1.57%) |
May 02, 2006 | 12.93 | 13.29 | 12.75 | 13.09 | 262,433 | +0.17(+1.32%) |