Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 11.50 | 12.33 | 11.50 | 12.25 | 435,293 | +0.65(+5.60%) |
Jul 28, 2006 | 11.26 | 11.64 | 11.26 | 11.60 | 107,922 | +0.43(+3.85%) |
Jul 27, 2006 | 11.66 | 11.75 | 11.12 | 11.17 | 123,505 | -0.40(-3.46%) |
Jul 26, 2006 | 11.51 | 11.97 | 11.03 | 11.57 | 171,510 | +0.04(+0.35%) |
Jul 25, 2006 | 11.60 | 11.89 | 11.35 | 11.53 | 217,361 | -0.07(-0.60%) |
Jul 24, 2006 | 11.58 | 11.68 | 11.02 | 11.60 | 180,089 | +0.02(+0.17%) |
Jul 21, 2006 | 11.64 | 11.74 | 11.21 | 11.58 | 134,461 | -0.13(-1.11%) |
Jul 20, 2006 | 12.08 | 12.24 | 11.68 | 11.71 | 215,936 | -0.39(-3.22%) |
Jul 19, 2006 | 11.61 | 12.36 | 11.65 | 12.10 | 302,722 | +0.49(+4.22%) |
Jul 18, 2006 | 11.47 | 11.80 | 11.39 | 11.61 | 299,103 | +0.20(+1.75%) |
Jul 17, 2006 | 11.36 | 11.50 | 11.24 | 11.41 | 124,461 | +0.10(+0.88%) |
Jul 14, 2006 | 11.06 | 11.46 | 11.01 | 11.31 | 203,510 | +0.21(+1.89%) |
Jul 13, 2006 | 10.83 | 11.26 | 10.82 | 11.10 | 194,028 | +0.30(+2.78%) |
Jul 12, 2006 | 11.09 | 11.09 | 10.76 | 10.80 | 224,644 | -0.26(-2.35%) |
Jul 11, 2006 | 10.69 | 11.17 | 10.65 | 11.06 | 205,654 | +0.31(+2.88%) |
Jul 10, 2006 | 10.56 | 10.81 | 10.50 | 10.75 | 237,664 | +0.18(+1.70%) |
Jul 07, 2006 | 10.80 | 10.80 | 10.51 | 10.57 | 197,518 | -0.28(-2.58%) |
Jul 06, 2006 | 10.68 | 10.93 | 9.920 | 10.85 | 555,880 | +0.13(+1.21%) |
Jul 05, 2006 | 10.97 | 11.12 | 10.62 | 10.72 | 617,116 | -0.26(-2.37%) |
Jul 03, 2006 | 10.25 | 10.98 | 10.16 | 10.98 | 508,150 | +1.09(+11.02%) |
Jun 30, 2006 | 10.15 | 10.27 | 9.890 | 9.890 | 2,518,756 | -0.26(-2.56%) |
Jun 29, 2006 | 10.19 | 10.35 | 10.07 | 10.15 | 229,200 | -0.04(-0.39%) |
Jun 28, 2006 | 10.63 | 10.65 | 10.10 | 10.19 | 267,092 | -0.44(-4.14%) |
Jun 27, 2006 | 11.35 | 11.38 | 10.62 | 10.63 | 200,466 | -0.72(-6.34%) |
Jun 26, 2006 | 11.93 | 11.95 | 11.25 | 11.35 | 166,000 | -0.55(-4.62%) |
Jun 23, 2006 | 11.14 | 12.03 | 11.06 | 11.90 | 300,595 | +0.80(+7.21%) |
Jun 22, 2006 | 11.50 | 11.50 | 10.93 | 11.10 | 211,856 | -0.28(-2.46%) |
Jun 21, 2006 | 11.10 | 11.40 | 10.79 | 11.38 | 240,150 | +0.33(+2.99%) |
Jun 20, 2006 | 11.39 | 11.43 | 10.96 | 11.05 | 263,874 | -0.37(-3.24%) |
Jun 19, 2006 | 11.86 | 13.00 | 11.28 | 11.42 | 204,349 | -0.37(-3.14%) |
Jun 16, 2006 | 11.92 | 11.92 | 11.66 | 11.79 | 134,054 | -0.01(-0.08%) |
Jun 15, 2006 | 11.26 | 11.88 | 11.26 | 11.80 | 127,435 | +0.48(+4.24%) |
Jun 14, 2006 | 11.32 | 11.50 | 11.10 | 11.32 | 143,512 | +0.00(+0.00%) |
Jun 13, 2006 | 11.30 | 11.50 | 11.25 | 11.32 | 180,881 | -0.05(-0.44%) |
Jun 12, 2006 | 11.74 | 11.99 | 11.28 | 11.37 | 189,630 | -0.42(-3.56%) |
Jun 09, 2006 | 12.00 | 12.25 | 11.74 | 11.79 | 165,286 | -0.20(-1.67%) |
Jun 08, 2006 | 11.70 | 12.06 | 11.70 | 11.99 | 367,888 | +0.29(+2.48%) |
Jun 07, 2006 | 11.97 | 12.07 | 11.65 | 11.70 | 267,135 | -0.30(-2.50%) |
Jun 06, 2006 | 12.15 | 12.35 | 11.90 | 12.00 | 227,856 | -0.06(-0.50%) |
Jun 05, 2006 | 12.86 | 12.88 | 11.98 | 12.06 | 603,352 | -0.77(-6.00%) |
Jun 02, 2006 | 12.76 | 12.88 | 12.19 | 12.83 | 172,910 | +0.64(+5.25%) |
Jun 01, 2006 | 12.47 | 12.57 | 11.91 | 12.19 | 258,481 | -0.28(-2.25%) |
May 31, 2006 | 12.70 | 12.72 | 12.40 | 12.47 | 129,322 | -0.17(-1.34%) |
May 30, 2006 | 12.77 | 13.00 | 12.58 | 12.64 | 421,438 | -0.13(-1.02%) |
May 26, 2006 | 12.95 | 13.20 | 12.75 | 12.77 | 178,133 | -0.19(-1.47%) |
May 25, 2006 | 12.85 | 13.00 | 12.40 | 12.96 | 268,929 | +0.08(+0.62%) |
May 24, 2006 | 13.24 | 13.38 | 12.61 | 12.88 | 341,605 | -0.49(-3.66%) |
May 23, 2006 | 13.82 | 14.09 | 13.22 | 13.37 | 177,025 | -0.45(-3.26%) |
May 22, 2006 | 14.45 | 14.66 | 13.51 | 13.82 | 195,004 | -0.81(-5.54%) |
May 19, 2006 | 14.25 | 14.70 | 13.87 | 14.63 | 149,751 | +0.37(+2.59%) |
May 18, 2006 | 13.95 | 14.55 | 13.95 | 14.26 | 135,597 | +0.31(+2.22%) |
May 17, 2006 | 14.68 | 14.71 | 13.84 | 13.95 | 274,992 | -0.76(-5.17%) |
May 16, 2006 | 14.50 | 14.90 | 14.50 | 14.71 | 250,516 | +0.22(+1.52%) |
May 15, 2006 | 14.99 | 15.18 | 13.77 | 14.49 | 769,331 | -1.17(-7.47%) |
May 12, 2006 | 16.21 | 16.60 | 15.25 | 15.66 | 262,339 | -0.65(-3.99%) |
May 11, 2006 | 17.15 | 17.15 | 16.29 | 16.31 | 129,955 | -0.72(-4.23%) |
May 10, 2006 | 16.48 | 17.29 | 16.29 | 17.03 | 192,484 | +0.55(+3.34%) |
May 09, 2006 | 17.10 | 17.46 | 16.16 | 16.48 | 346,923 | -0.69(-4.02%) |
May 08, 2006 | 17.50 | 17.70 | 17.00 | 17.17 | 212,922 | -0.58(-3.27%) |
May 05, 2006 | 17.04 | 17.76 | 17.00 | 17.75 | 121,357 | +0.71(+4.17%) |
May 04, 2006 | 17.00 | 17.18 | 16.83 | 17.04 | 465,258 | +0.05(+0.29%) |
May 03, 2006 | 16.70 | 17.69 | 16.51 | 16.99 | 478,306 | +0.24(+1.43%) |
May 02, 2006 | 20.50 | 20.50 | 16.20 | 16.75 | 918,361 | -3.75(-18.29%) |