Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.73 | 13.29 | 12.34 | 12.39 | 312,425 | +0.05(+0.39%) |
Jul 28, 2006 | 12.15 | 12.36 | 12.15 | 12.34 | 26,448 | +0.24(+2.00%) |
Jul 27, 2006 | 12.19 | 12.29 | 12.05 | 12.10 | 45,458 | -0.05(-0.44%) |
Jul 26, 2006 | 12.60 | 12.63 | 12.15 | 12.15 | 84,305 | -0.50(-3.94%) |
Jul 25, 2006 | 12.36 | 12.73 | 12.32 | 12.65 | 89,471 | +0.27(+2.19%) |
Jul 24, 2006 | 12.11 | 12.38 | 12.17 | 12.38 | 133,070 | +0.27(+2.24%) |
Jul 21, 2006 | 12.11 | 12.15 | 11.93 | 12.11 | 103,108 | +0.00(+0.04%) |
Jul 20, 2006 | 12.07 | 12.24 | 12.04 | 12.10 | 94,636 | +0.01(+0.12%) |
Jul 19, 2006 | 11.45 | 12.09 | 11.44 | 12.09 | 186,794 | +0.64(+5.62%) |
Jul 18, 2006 | 11.23 | 11.45 | 11.22 | 11.45 | 45,458 | +0.22(+1.98%) |
Jul 17, 2006 | 11.18 | 11.30 | 11.17 | 11.22 | 59,716 | +0.04(+0.35%) |
Jul 14, 2006 | 11.24 | 11.30 | 11.01 | 11.18 | 87,404 | -0.18(-1.58%) |
Jul 13, 2006 | 11.34 | 11.50 | 11.27 | 11.36 | 108,274 | -0.03(-0.30%) |
Jul 12, 2006 | 11.35 | 11.46 | 11.18 | 11.40 | 125,631 | +0.04(+0.34%) |
Jul 11, 2006 | 11.19 | 11.36 | 11.16 | 11.36 | 105,795 | +0.15(+1.34%) |
Jul 10, 2006 | 11.13 | 11.25 | 11.12 | 11.21 | 87,198 | +0.08(+0.70%) |
Jul 07, 2006 | 11.11 | 11.28 | 11.07 | 11.13 | 150,427 | -0.02(-0.17%) |
Jul 06, 2006 | 11.36 | 11.37 | 11.10 | 11.15 | 171,710 | -0.21(-1.87%) |
Jul 05, 2006 | 11.34 | 11.39 | 11.18 | 11.36 | 113,440 | -0.02(-0.21%) |
Jul 03, 2006 | 11.71 | 11.81 | 11.28 | 11.39 | 358,504 | -0.20(-1.75%) |
Jun 30, 2006 | 12.53 | 12.53 | 11.59 | 11.59 | 1,580,726 | -0.93(-7.46%) |
Jun 29, 2006 | 12.33 | 12.58 | 12.33 | 12.52 | 189,273 | +0.20(+1.61%) |
Jun 28, 2006 | 12.66 | 12.66 | 12.31 | 12.33 | 219,235 | -0.31(-2.45%) |
Jun 27, 2006 | 12.50 | 12.94 | 12.50 | 12.64 | 244,031 | +0.02(+0.19%) |
Jun 26, 2006 | 12.29 | 12.65 | 12.26 | 12.61 | 75,213 | +0.33(+2.68%) |
Jun 23, 2006 | 11.95 | 12.53 | 11.91 | 12.28 | 179,148 | +0.36(+3.05%) |
Jun 22, 2006 | 11.87 | 12.03 | 11.86 | 11.92 | 74,180 | +0.09(+0.78%) |
Jun 21, 2006 | 11.45 | 11.91 | 11.35 | 11.83 | 101,249 | +0.37(+3.25%) |
Jun 20, 2006 | 11.19 | 11.51 | 11.04 | 11.46 | 128,731 | +0.37(+3.36%) |
Jun 19, 2006 | 11.45 | 11.57 | 10.57 | 11.08 | 217,169 | -0.27(-2.34%) |
Jun 16, 2006 | 10.89 | 11.42 | 10.89 | 11.35 | 187,207 | +0.48(+4.45%) |
Jun 15, 2006 | 10.81 | 10.93 | 10.73 | 10.86 | 383,506 | +0.11(+0.99%) |
Jun 14, 2006 | 11.13 | 11.13 | 10.37 | 10.76 | 476,904 | -0.39(-3.52%) |
Jun 13, 2006 | 11.56 | 11.62 | 11.14 | 11.15 | 616,586 | -0.47(-4.04%) |
Jun 12, 2006 | 12.03 | 12.03 | 11.49 | 11.62 | 114,266 | -0.38(-3.19%) |
Jun 09, 2006 | 12.51 | 12.54 | 12.00 | 12.00 | 299,614 | -0.49(-3.95%) |
Jun 08, 2006 | 12.47 | 12.50 | 12.27 | 12.50 | 83,892 | -0.02(-0.19%) |
Jun 07, 2006 | 12.61 | 12.66 | 12.41 | 12.52 | 108,894 | -0.09(-0.69%) |
Jun 06, 2006 | 12.82 | 12.82 | 12.57 | 12.61 | 128,731 | -0.21(-1.62%) |
Jun 05, 2006 | 12.78 | 12.84 | 12.67 | 12.82 | 139,269 | -0.01(-0.08%) |
Jun 02, 2006 | 12.53 | 12.82 | 12.49 | 12.82 | 143,608 | +0.24(+1.92%) |
Jun 01, 2006 | 12.14 | 12.58 | 12.11 | 12.58 | 82,858 | +0.39(+3.22%) |
May 31, 2006 | 12.10 | 12.24 | 12.07 | 12.19 | 142,575 | +0.10(+0.84%) |
May 30, 2006 | 12.09 | 12.14 | 11.99 | 12.09 | 141,542 | -0.01(-0.08%) |
May 26, 2006 | 12.10 | 12.12 | 12.07 | 12.10 | 91,330 | -0.04(-0.32%) |
May 25, 2006 | 12.22 | 12.25 | 12.06 | 12.14 | 103,728 | -0.11(-0.87%) |
May 24, 2006 | 12.20 | 12.29 | 12.05 | 12.24 | 77,693 | +0.02(+0.20%) |
May 23, 2006 | 12.27 | 12.32 | 12.21 | 12.22 | 97,736 | -0.13(-1.02%) |
May 22, 2006 | 12.27 | 12.36 | 12.13 | 12.35 | 136,583 | +0.05(+0.43%) |
May 19, 2006 | 12.25 | 12.29 | 12.12 | 12.29 | 342,387 | -0.00(-0.04%) |
May 18, 2006 | 12.26 | 12.43 | 12.26 | 12.30 | 142,162 | +0.00(+0.04%) |
May 17, 2006 | 12.32 | 12.32 | 12.22 | 12.29 | 202,911 | -0.07(-0.55%) |
May 16, 2006 | 12.22 | 12.46 | 12.21 | 12.36 | 174,809 | +0.13(+1.03%) |
May 15, 2006 | 12.29 | 12.29 | 12.17 | 12.23 | 149,187 | -0.09(-0.75%) |
May 12, 2006 | 12.29 | 12.34 | 12.07 | 12.33 | 101,869 | -0.16(-1.28%) |
May 11, 2006 | 12.14 | 12.49 | 12.10 | 12.49 | 117,986 | +0.39(+3.24%) |
May 10, 2006 | 12.12 | 12.15 | 11.99 | 12.09 | 153,320 | +0.03(+0.28%) |
May 09, 2006 | 12.04 | 12.10 | 11.93 | 12.06 | 176,462 | +0.03(+0.24%) |
May 08, 2006 | 11.86 | 12.10 | 11.84 | 12.03 | 219,442 | +0.15(+1.26%) |
May 05, 2006 | 11.86 | 11.92 | 11.72 | 11.88 | 216,755 | -0.01(-0.12%) |
May 04, 2006 | 11.87 | 11.91 | 11.67 | 11.90 | 197,332 | -0.02(-0.16%) |
May 03, 2006 | 11.98 | 11.98 | 11.89 | 11.91 | 227,500 | -0.06(-0.53%) |
May 02, 2006 | 12.17 | 12.20 | 11.97 | 11.98 | 256,222 | -0.19(-1.55%) |