Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.35 | 12.45 | 12.22 | 12.38 | 110,761 | -0.02(-0.16%) |
Jul 28, 2006 | 11.58 | 12.41 | 11.42 | 12.40 | 201,439 | +0.88(+7.64%) |
Jul 27, 2006 | 12.16 | 12.39 | 11.25 | 11.52 | 334,992 | -0.58(-4.79%) |
Jul 26, 2006 | 12.54 | 12.54 | 12.00 | 12.10 | 179,296 | -0.44(-3.51%) |
Jul 25, 2006 | 12.61 | 12.80 | 12.36 | 12.54 | 109,280 | -0.17(-1.34%) |
Jul 24, 2006 | 12.40 | 12.75 | 12.46 | 12.71 | 163,793 | +0.31(+2.50%) |
Jul 21, 2006 | 12.52 | 12.64 | 12.15 | 12.40 | 96,795 | -0.16(-1.27%) |
Jul 20, 2006 | 13.06 | 13.06 | 12.54 | 12.56 | 155,910 | -0.45(-3.46%) |
Jul 19, 2006 | 12.67 | 13.09 | 12.56 | 13.01 | 173,737 | +0.34(+2.68%) |
Jul 18, 2006 | 12.34 | 12.68 | 12.29 | 12.67 | 167,653 | +0.33(+2.67%) |
Jul 17, 2006 | 12.43 | 12.51 | 12.28 | 12.34 | 130,633 | -0.14(-1.12%) |
Jul 14, 2006 | 12.65 | 12.65 | 12.07 | 12.48 | 213,044 | -0.21(-1.65%) |
Jul 13, 2006 | 12.60 | 12.97 | 12.36 | 12.69 | 225,386 | +0.02(+0.16%) |
Jul 12, 2006 | 12.90 | 13.15 | 12.58 | 12.67 | 467,006 | -0.82(-6.08%) |
Jul 11, 2006 | 13.00 | 13.52 | 12.80 | 13.49 | 604,075 | +1.36(+11.21%) |
Jul 10, 2006 | 12.30 | 12.49 | 12.09 | 12.13 | 92,854 | -0.17(-1.38%) |
Jul 07, 2006 | 12.50 | 12.59 | 12.30 | 12.30 | 111,786 | -0.21(-1.68%) |
Jul 06, 2006 | 12.32 | 12.71 | 12.31 | 12.51 | 144,863 | +0.16(+1.30%) |
Jul 05, 2006 | 12.47 | 12.51 | 12.02 | 12.35 | 387,686 | -0.20(-1.59%) |
Jul 03, 2006 | 12.42 | 12.60 | 12.21 | 12.55 | 132,269 | +0.19(+1.54%) |
Jun 30, 2006 | 12.17 | 12.85 | 12.12 | 12.36 | 2,073,784 | +0.26(+2.15%) |
Jun 29, 2006 | 12.22 | 12.33 | 11.92 | 12.10 | 289,600 | -0.13(-1.06%) |
Jun 28, 2006 | 12.47 | 12.56 | 12.11 | 12.23 | 148,728 | -0.26(-2.08%) |
Jun 27, 2006 | 12.95 | 13.00 | 12.22 | 12.49 | 150,474 | -0.47(-3.63%) |
Jun 26, 2006 | 13.10 | 13.10 | 12.92 | 12.96 | 82,100 | -0.11(-0.84%) |
Jun 23, 2006 | 13.06 | 13.08 | 12.86 | 13.07 | 168,500 | +0.04(+0.31%) |
Jun 22, 2006 | 13.14 | 13.23 | 12.91 | 13.03 | 89,064 | -0.10(-0.76%) |
Jun 21, 2006 | 12.67 | 13.14 | 12.54 | 13.13 | 167,652 | +0.43(+3.39%) |
Jun 20, 2006 | 12.84 | 12.94 | 12.59 | 12.70 | 205,678 | -0.17(-1.32%) |
Jun 19, 2006 | 12.70 | 12.90 | 12.54 | 12.87 | 231,700 | +0.17(+1.34%) |
Jun 16, 2006 | 12.87 | 12.87 | 12.44 | 12.70 | 425,316 | -0.20(-1.55%) |
Jun 15, 2006 | 12.22 | 12.95 | 12.20 | 12.90 | 486,023 | +0.74(+6.09%) |
Jun 14, 2006 | 12.52 | 12.55 | 11.90 | 12.16 | 228,806 | -0.39(-3.11%) |
Jun 13, 2006 | 12.90 | 13.05 | 12.33 | 12.55 | 372,498 | -0.41(-3.16%) |
Jun 12, 2006 | 13.34 | 13.48 | 12.74 | 12.96 | 249,392 | -0.54(-4.00%) |
Jun 09, 2006 | 13.90 | 13.98 | 13.28 | 13.50 | 244,532 | -0.36(-2.60%) |
Jun 08, 2006 | 14.31 | 14.38 | 13.40 | 13.86 | 478,224 | -0.43(-3.01%) |
Jun 07, 2006 | 13.70 | 14.47 | 13.70 | 14.29 | 405,344 | +0.26(+1.85%) |
Jun 06, 2006 | 14.04 | 14.19 | 13.74 | 14.03 | 238,011 | +0.03(+0.21%) |
Jun 05, 2006 | 14.01 | 14.33 | 13.62 | 14.00 | 349,517 | +0.01(+0.07%) |
Jun 02, 2006 | 13.61 | 14.20 | 13.11 | 13.99 | 212,980 | +0.13(+0.94%) |
Jun 01, 2006 | 14.00 | 14.10 | 13.35 | 13.86 | 324,392 | -0.09(-0.65%) |
May 31, 2006 | 13.57 | 14.20 | 13.41 | 13.95 | 313,752 | +0.38(+2.80%) |
May 30, 2006 | 13.49 | 13.65 | 13.18 | 13.57 | 267,505 | +0.18(+1.34%) |
May 26, 2006 | 13.50 | 13.50 | 13.23 | 13.39 | 171,724 | -0.07(-0.52%) |
May 25, 2006 | 12.55 | 13.50 | 12.55 | 13.46 | 604,354 | +0.94(+7.51%) |
May 24, 2006 | 12.30 | 12.68 | 12.14 | 12.52 | 111,639 | +0.17(+1.38%) |
May 23, 2006 | 12.12 | 12.54 | 12.12 | 12.35 | 98,220 | +0.26(+2.15%) |
May 22, 2006 | 13.00 | 13.02 | 11.95 | 12.09 | 322,764 | -0.91(-7.00%) |
May 19, 2006 | 12.38 | 13.35 | 12.30 | 13.00 | 289,225 | +0.68(+5.52%) |
May 18, 2006 | 12.01 | 12.65 | 12.01 | 12.32 | 234,206 | +0.29(+2.37%) |
May 17, 2006 | 12.29 | 12.33 | 11.95 | 12.04 | 103,751 | -0.35(-2.79%) |
May 16, 2006 | 12.58 | 12.64 | 12.30 | 12.38 | 103,764 | -0.24(-1.90%) |
May 15, 2006 | 12.50 | 12.74 | 12.21 | 12.62 | 116,501 | +0.12(+0.96%) |
May 12, 2006 | 12.46 | 12.53 | 12.11 | 12.50 | 144,241 | +0.16(+1.30%) |
May 11, 2006 | 12.23 | 12.34 | 12.15 | 12.34 | 127,502 | +0.09(+0.73%) |
May 10, 2006 | 12.45 | 12.47 | 12.07 | 12.25 | 136,671 | -0.19(-1.53%) |
May 09, 2006 | 11.72 | 12.48 | 11.55 | 12.44 | 370,763 | +0.66(+5.60%) |
May 08, 2006 | 11.80 | 11.90 | 11.60 | 11.78 | 141,200 | -0.21(-1.75%) |
May 05, 2006 | 11.76 | 12.07 | 11.57 | 11.99 | 117,634 | +0.24(+2.04%) |
May 04, 2006 | 12.10 | 12.37 | 11.69 | 11.75 | 473,855 | -0.25(-2.08%) |
May 03, 2006 | 12.00 | 12.10 | 11.89 | 12.00 | 115,700 | +0.02(+0.17%) |
May 02, 2006 | 12.15 | 12.28 | 11.98 | 11.98 | 71,025 | -0.12(-0.99%) |