Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 11.20 | 11.34 | 11.00 | 11.29 | 81,135 | -0.09(-0.79%) |
Jul 28, 2006 | 11.19 | 11.42 | 11.00 | 11.38 | 208,351 | +0.25(+2.25%) |
Jul 27, 2006 | 10.86 | 11.14 | 10.78 | 11.13 | 190,435 | +0.37(+3.44%) |
Jul 26, 2006 | 10.66 | 10.98 | 10.66 | 10.76 | 103,579 | +0.00(+0.00%) |
Jul 25, 2006 | 10.37 | 10.81 | 10.31 | 10.76 | 231,454 | +0.48(+4.67%) |
Jul 24, 2006 | 9.500 | 10.91 | 9.550 | 10.28 | 219,785 | +0.78(+8.21%) |
Jul 21, 2006 | 11.09 | 11.34 | 9.390 | 9.500 | 1,329,610 | -2.27(-19.29%) |
Jul 20, 2006 | 12.10 | 12.52 | 11.63 | 11.77 | 239,624 | -0.22(-1.83%) |
Jul 19, 2006 | 11.53 | 12.53 | 11.53 | 11.99 | 261,761 | +0.57(+4.99%) |
Jul 18, 2006 | 11.58 | 11.77 | 11.14 | 11.42 | 93,847 | -0.07(-0.61%) |
Jul 17, 2006 | 11.76 | 11.76 | 11.47 | 11.49 | 130,878 | -0.28(-2.38%) |
Jul 14, 2006 | 12.31 | 12.37 | 11.77 | 11.77 | 150,833 | -0.58(-4.70%) |
Jul 13, 2006 | 12.55 | 12.68 | 12.22 | 12.35 | 366,495 | -0.33(-2.60%) |
Jul 12, 2006 | 13.14 | 13.28 | 12.55 | 12.68 | 238,260 | -0.51(-3.87%) |
Jul 11, 2006 | 12.49 | 13.22 | 12.45 | 13.19 | 137,770 | +0.65(+5.18%) |
Jul 10, 2006 | 12.50 | 12.91 | 12.48 | 12.54 | 237,387 | +0.04(+0.32%) |
Jul 07, 2006 | 12.50 | 12.68 | 12.46 | 12.50 | 120,155 | -0.14(-1.11%) |
Jul 06, 2006 | 12.50 | 12.70 | 12.49 | 12.64 | 183,884 | +0.11(+0.88%) |
Jul 05, 2006 | 12.52 | 12.64 | 12.46 | 12.53 | 137,729 | -0.24(-1.88%) |
Jul 03, 2006 | 12.39 | 12.77 | 12.38 | 12.77 | 63,363 | +0.36(+2.90%) |
Jun 30, 2006 | 12.41 | 12.57 | 12.16 | 12.41 | 312,718 | +0.06(+0.49%) |
Jun 29, 2006 | 11.75 | 12.45 | 11.74 | 12.35 | 183,400 | +0.65(+5.56%) |
Jun 28, 2006 | 11.62 | 11.72 | 11.49 | 11.70 | 149,528 | +0.17(+1.47%) |
Jun 27, 2006 | 11.40 | 11.69 | 11.28 | 11.53 | 229,800 | +0.19(+1.68%) |
Jun 26, 2006 | 11.21 | 11.38 | 11.17 | 11.34 | 206,900 | +0.20(+1.80%) |
Jun 23, 2006 | 10.95 | 11.22 | 10.95 | 11.14 | 102,427 | +0.11(+1.00%) |
Jun 22, 2006 | 11.06 | 11.16 | 10.93 | 11.03 | 158,994 | -0.15(-1.34%) |
Jun 21, 2006 | 10.96 | 11.22 | 10.94 | 11.18 | 268,026 | +0.18(+1.64%) |
Jun 20, 2006 | 11.44 | 11.50 | 10.99 | 11.00 | 121,581 | -0.46(-4.01%) |
Jun 19, 2006 | 11.57 | 11.62 | 11.45 | 11.46 | 63,531 | -0.05(-0.43%) |
Jun 16, 2006 | 11.94 | 12.09 | 11.47 | 11.51 | 425,440 | -0.45(-3.76%) |
Jun 15, 2006 | 11.63 | 12.18 | 11.55 | 11.96 | 207,092 | +0.35(+3.01%) |
Jun 14, 2006 | 11.57 | 11.75 | 11.49 | 11.61 | 203,423 | +0.04(+0.35%) |
Jun 13, 2006 | 11.82 | 11.95 | 11.51 | 11.57 | 79,413 | -0.28(-2.36%) |
Jun 12, 2006 | 11.73 | 12.07 | 11.63 | 11.85 | 108,994 | +0.10(+0.85%) |
Jun 09, 2006 | 12.10 | 12.18 | 11.74 | 11.75 | 103,669 | -0.30(-2.49%) |
Jun 08, 2006 | 12.15 | 12.46 | 11.73 | 12.05 | 132,142 | -0.22(-1.79%) |
Jun 07, 2006 | 12.43 | 12.78 | 12.26 | 12.27 | 79,795 | -0.11(-0.89%) |
Jun 06, 2006 | 12.34 | 12.81 | 12.15 | 12.38 | 85,737 | +0.02(+0.16%) |
Jun 05, 2006 | 13.12 | 13.16 | 12.31 | 12.36 | 146,323 | -0.90(-6.79%) |
Jun 02, 2006 | 13.37 | 13.52 | 13.12 | 13.26 | 194,443 | -0.08(-0.60%) |
Jun 01, 2006 | 13.31 | 13.51 | 13.10 | 13.34 | 149,379 | +0.05(+0.38%) |
May 31, 2006 | 13.08 | 13.51 | 13.01 | 13.29 | 213,029 | +0.19(+1.45%) |
May 30, 2006 | 13.33 | 13.50 | 13.08 | 13.10 | 171,206 | -0.32(-2.38%) |
May 26, 2006 | 13.67 | 13.67 | 13.35 | 13.42 | 42,536 | -0.20(-1.47%) |
May 25, 2006 | 13.82 | 13.82 | 13.52 | 13.62 | 145,787 | +0.02(+0.15%) |
May 24, 2006 | 13.29 | 13.71 | 13.09 | 13.60 | 173,205 | +0.36(+2.72%) |
May 23, 2006 | 13.70 | 13.79 | 13.10 | 13.24 | 262,865 | -0.37(-2.72%) |
May 22, 2006 | 14.22 | 14.28 | 13.55 | 13.61 | 211,916 | -0.72(-5.02%) |
May 19, 2006 | 14.21 | 14.59 | 13.79 | 14.33 | 135,783 | +0.18(+1.27%) |
May 18, 2006 | 14.12 | 14.40 | 14.00 | 14.15 | 173,994 | +0.14(+1.00%) |
May 17, 2006 | 14.50 | 14.50 | 13.75 | 14.01 | 275,057 | -0.49(-3.38%) |
May 16, 2006 | 14.53 | 14.56 | 14.36 | 14.50 | 258,738 | +0.01(+0.07%) |
May 15, 2006 | 14.23 | 14.63 | 14.10 | 14.49 | 352,176 | +0.22(+1.54%) |
May 12, 2006 | 15.01 | 15.20 | 14.16 | 14.27 | 579,398 | -0.78(-5.18%) |
May 11, 2006 | 15.59 | 15.80 | 15.00 | 15.05 | 293,070 | -0.49(-3.15%) |
May 10, 2006 | 15.60 | 15.73 | 15.10 | 15.54 | 85,874 | -0.13(-0.83%) |
May 09, 2006 | 15.96 | 15.96 | 15.66 | 15.67 | 267,807 | -0.26(-1.63%) |
May 08, 2006 | 16.04 | 16.25 | 15.90 | 15.93 | 107,453 | -0.22(-1.36%) |
May 05, 2006 | 16.35 | 16.35 | 15.97 | 16.15 | 122,748 | -0.08(-0.49%) |
May 04, 2006 | 15.95 | 16.36 | 15.91 | 16.23 | 172,413 | +0.33(+2.08%) |
May 03, 2006 | 15.71 | 16.00 | 15.59 | 15.90 | 160,687 | +0.19(+1.21%) |
May 02, 2006 | 15.60 | 15.88 | 15.50 | 15.71 | 229,376 | +0.11(+0.71%) |