Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 11.23 | 11.31 | 11.16 | 11.24 | 115,032 | -0.07(-0.63%) |
Jul 28, 2006 | 11.25 | 11.43 | 11.19 | 11.31 | 170,184 | +0.11(+0.99%) |
Jul 27, 2006 | 11.25 | 11.31 | 11.06 | 11.20 | 282,966 | -0.03(-0.24%) |
Jul 26, 2006 | 11.22 | 11.34 | 11.11 | 11.23 | 122,911 | -0.04(-0.32%) |
Jul 25, 2006 | 11.30 | 11.38 | 11.11 | 11.27 | 150,375 | +0.02(+0.20%) |
Jul 24, 2006 | 10.88 | 11.26 | 10.95 | 11.24 | 155,327 | +0.36(+3.31%) |
Jul 21, 2006 | 11.04 | 11.07 | 10.87 | 10.88 | 178,063 | -0.24(-2.12%) |
Jul 20, 2006 | 11.46 | 11.51 | 11.11 | 11.12 | 87,343 | -0.31(-2.68%) |
Jul 19, 2006 | 11.01 | 11.46 | 11.01 | 11.43 | 136,868 | +0.40(+3.63%) |
Jul 18, 2006 | 10.99 | 11.09 | 10.80 | 11.03 | 266,082 | +0.08(+0.69%) |
Jul 17, 2006 | 11.17 | 11.21 | 10.92 | 10.95 | 195,847 | -0.20(-1.79%) |
Jul 14, 2006 | 11.28 | 11.33 | 11.07 | 11.15 | 194,497 | -0.15(-1.34%) |
Jul 13, 2006 | 11.51 | 11.61 | 11.26 | 11.30 | 159,379 | -0.26(-2.23%) |
Jul 12, 2006 | 11.77 | 11.79 | 11.51 | 11.56 | 148,349 | -0.20(-1.66%) |
Jul 11, 2006 | 11.64 | 11.77 | 11.57 | 11.75 | 101,975 | +0.06(+0.53%) |
Jul 10, 2006 | 11.51 | 11.75 | 11.49 | 11.69 | 104,902 | +0.20(+1.70%) |
Jul 07, 2006 | 11.68 | 11.75 | 11.47 | 11.50 | 173,786 | -0.23(-1.97%) |
Jul 06, 2006 | 11.80 | 11.89 | 11.66 | 11.73 | 66,183 | -0.11(-0.90%) |
Jul 05, 2006 | 11.92 | 11.92 | 11.71 | 11.83 | 93,196 | -0.15(-1.26%) |
Jul 03, 2006 | 11.91 | 11.99 | 11.86 | 11.99 | 85,317 | +0.04(+0.33%) |
Jun 30, 2006 | 11.79 | 11.95 | 11.68 | 11.95 | 224,887 | +0.17(+1.47%) |
Jun 29, 2006 | 11.35 | 11.81 | 11.30 | 11.77 | 209,804 | +0.47(+4.13%) |
Jun 28, 2006 | 11.39 | 11.42 | 11.18 | 11.31 | 156,002 | -0.19(-1.66%) |
Jun 27, 2006 | 11.60 | 11.67 | 11.48 | 11.50 | 156,227 | -0.14(-1.22%) |
Jun 26, 2006 | 11.50 | 11.65 | 11.47 | 11.64 | 148,349 | +0.19(+1.67%) |
Jun 23, 2006 | 11.48 | 11.50 | 11.31 | 11.45 | 148,574 | -0.09(-0.77%) |
Jun 22, 2006 | 11.59 | 11.63 | 11.51 | 11.54 | 146,097 | -0.09(-0.76%) |
Jun 21, 2006 | 11.55 | 11.73 | 11.55 | 11.63 | 126,963 | +0.08(+0.69%) |
Jun 20, 2006 | 11.68 | 11.79 | 11.52 | 11.55 | 176,488 | -0.10(-0.84%) |
Jun 19, 2006 | 11.84 | 11.86 | 11.62 | 11.64 | 185,492 | -0.24(-2.02%) |
Jun 16, 2006 | 11.95 | 11.96 | 11.71 | 11.88 | 765,156 | -0.11(-0.89%) |
Jun 15, 2006 | 11.67 | 11.99 | 11.66 | 11.99 | 156,453 | +0.36(+3.09%) |
Jun 14, 2006 | 11.53 | 11.78 | 11.53 | 11.63 | 164,331 | +0.07(+0.62%) |
Jun 13, 2006 | 11.57 | 11.84 | 11.54 | 11.56 | 217,683 | -0.01(-0.11%) |
Jun 12, 2006 | 11.68 | 11.85 | 11.57 | 11.57 | 156,227 | -0.15(-1.29%) |
Jun 09, 2006 | 11.99 | 11.99 | 11.66 | 11.72 | 197,198 | -0.26(-2.19%) |
Jun 08, 2006 | 11.82 | 12.03 | 11.55 | 11.99 | 217,458 | +0.10(+0.86%) |
Jun 07, 2006 | 11.83 | 12.19 | 11.69 | 11.88 | 482,190 | +0.12(+1.06%) |
Jun 06, 2006 | 11.70 | 11.89 | 11.53 | 11.76 | 288,143 | +0.08(+0.72%) |
Jun 05, 2006 | 12.19 | 12.22 | 11.67 | 11.67 | 393,496 | -0.56(-4.61%) |
Jun 02, 2006 | 12.15 | 12.28 | 12.03 | 12.24 | 312,681 | +0.11(+0.88%) |
Jun 01, 2006 | 11.81 | 12.14 | 11.77 | 12.13 | 348,698 | +0.24(+2.06%) |
May 31, 2006 | 11.12 | 11.91 | 10.99 | 11.89 | 936,467 | +0.76(+6.87%) |
May 30, 2006 | 10.99 | 11.12 | 10.87 | 11.12 | 284,091 | +0.09(+0.84%) |
May 26, 2006 | 10.93 | 11.06 | 10.92 | 11.03 | 297,598 | +0.15(+1.35%) |
May 25, 2006 | 10.68 | 10.97 | 10.68 | 10.88 | 156,453 | +0.26(+2.43%) |
May 24, 2006 | 10.44 | 10.69 | 10.36 | 10.63 | 179,189 | +0.18(+1.70%) |
May 23, 2006 | 10.68 | 10.87 | 10.44 | 10.45 | 170,410 | -0.19(-1.80%) |
May 22, 2006 | 10.63 | 10.76 | 10.59 | 10.64 | 273,061 | -0.04(-0.37%) |
May 19, 2006 | 10.53 | 10.73 | 10.52 | 10.68 | 205,752 | +0.07(+0.67%) |
May 18, 2006 | 10.56 | 10.78 | 10.56 | 10.61 | 284,316 | +0.08(+0.76%) |
May 17, 2006 | 10.51 | 10.60 | 10.47 | 10.53 | 443,921 | -0.06(-0.59%) |
May 16, 2006 | 10.57 | 10.70 | 10.57 | 10.59 | 120,660 | +0.06(+0.59%) |
May 15, 2006 | 10.39 | 10.59 | 10.35 | 10.53 | 167,708 | +0.10(+0.94%) |
May 12, 2006 | 10.49 | 10.51 | 10.35 | 10.43 | 231,415 | -0.05(-0.51%) |
May 11, 2006 | 10.88 | 10.88 | 10.48 | 10.48 | 486,917 | -0.31(-2.84%) |
May 10, 2006 | 10.77 | 10.83 | 10.73 | 10.79 | 179,864 | +0.04(+0.37%) |
May 09, 2006 | 10.79 | 10.83 | 10.73 | 10.75 | 85,092 | -0.04(-0.33%) |
May 08, 2006 | 10.82 | 10.84 | 10.68 | 10.79 | 251,900 | -0.01(-0.08%) |
May 05, 2006 | 10.87 | 10.94 | 10.79 | 10.79 | 122,686 | +0.02(+0.17%) |
May 04, 2006 | 10.64 | 10.87 | 10.64 | 10.78 | 200,575 | +0.18(+1.72%) |
May 03, 2006 | 10.53 | 10.64 | 10.53 | 10.59 | 103,551 | +0.03(+0.25%) |
May 02, 2006 | 10.49 | 10.62 | 10.44 | 10.57 | 138,444 | +0.08(+0.72%) |