Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 14.55 | 14.65 | 14.53 | 14.63 | 722,691 | +0.07(+0.46%) |
Jul 28, 2006 | 14.52 | 14.63 | 14.49 | 14.57 | 785,377 | +0.23(+1.58%) |
Jul 27, 2006 | 14.42 | 14.46 | 14.32 | 14.34 | 596,502 | +0.05(+0.34%) |
Jul 26, 2006 | 14.25 | 14.36 | 14.24 | 14.29 | 510,307 | +0.00(+0.00%) |
Jul 25, 2006 | 14.32 | 14.32 | 14.16 | 14.29 | 696,082 | -0.10(-0.72%) |
Jul 24, 2006 | 14.35 | 14.41 | 14.33 | 14.40 | 537,406 | +0.15(+1.07%) |
Jul 21, 2006 | 14.38 | 14.39 | 14.23 | 14.24 | 968,377 | +0.21(+1.53%) |
Jul 20, 2006 | 14.13 | 14.18 | 14.03 | 14.03 | 1,028,614 | +0.15(+1.10%) |
Jul 19, 2006 | 13.55 | 13.93 | 13.54 | 13.87 | 1,154,641 | +0.32(+2.35%) |
Jul 18, 2006 | 13.76 | 13.76 | 13.45 | 13.56 | 460,844 | +0.22(+1.65%) |
Jul 17, 2006 | 13.32 | 13.42 | 13.32 | 13.34 | 436,194 | -0.13(-1.00%) |
Jul 14, 2006 | 13.55 | 13.56 | 13.40 | 13.47 | 585,727 | -0.04(-0.27%) |
Jul 13, 2006 | 13.65 | 13.66 | 13.48 | 13.51 | 350,163 | -0.21(-1.56%) |
Jul 12, 2006 | 13.80 | 13.85 | 13.68 | 13.72 | 433,092 | -0.15(-1.10%) |
Jul 11, 2006 | 13.73 | 13.88 | 13.72 | 13.87 | 518,633 | +0.08(+0.58%) |
Jul 10, 2006 | 13.78 | 13.83 | 13.76 | 13.80 | 413,502 | -0.05(-0.35%) |
Jul 07, 2006 | 13.81 | 13.94 | 13.80 | 13.84 | 558,792 | -0.05(-0.35%) |
Jul 06, 2006 | 13.86 | 13.94 | 13.83 | 13.89 | 773,624 | +0.12(+0.84%) |
Jul 05, 2006 | 13.81 | 13.91 | 13.72 | 13.78 | 771,502 | -0.12(-0.88%) |
Jul 03, 2006 | 13.82 | 13.92 | 13.76 | 13.90 | 394,403 | +0.09(+0.66%) |
Jun 30, 2006 | 13.73 | 13.88 | 13.72 | 13.81 | 816,068 | +0.30(+2.22%) |
Jun 29, 2006 | 13.34 | 13.53 | 13.29 | 13.51 | 588,829 | +0.35(+2.65%) |
Jun 28, 2006 | 13.10 | 13.22 | 13.10 | 13.16 | 573,321 | +0.18(+1.42%) |
Jun 27, 2006 | 13.16 | 13.18 | 12.95 | 12.97 | 833,045 | -0.18(-1.35%) |
Jun 26, 2006 | 13.10 | 13.17 | 13.02 | 13.15 | 810,844 | +0.02(+0.14%) |
Jun 23, 2006 | 13.19 | 13.26 | 13.13 | 13.13 | 1,808,769 | -0.04(-0.33%) |
Jun 22, 2006 | 13.21 | 13.23 | 13.10 | 13.18 | 1,620,056 | +0.09(+0.70%) |
Jun 21, 2006 | 12.98 | 13.15 | 12.97 | 13.08 | 769,216 | +0.13(+1.04%) |
Jun 20, 2006 | 12.89 | 13.02 | 12.87 | 12.95 | 517,817 | +0.04(+0.33%) |
Jun 19, 2006 | 12.98 | 13.02 | 12.87 | 12.91 | 879,407 | -0.02(-0.14%) |
Jun 16, 2006 | 12.99 | 12.99 | 12.87 | 12.93 | 759,095 | -0.15(-1.17%) |
Jun 15, 2006 | 12.91 | 13.09 | 12.90 | 13.08 | 699,347 | +0.19(+1.47%) |
Jun 14, 2006 | 12.86 | 12.97 | 12.81 | 12.89 | 720,405 | +0.23(+1.84%) |
Jun 13, 2006 | 12.80 | 12.82 | 12.64 | 12.66 | 1,233,325 | -0.28(-2.13%) |
Jun 12, 2006 | 13.08 | 13.08 | 12.91 | 12.93 | 649,720 | -0.18(-1.35%) |
Jun 09, 2006 | 13.15 | 13.18 | 13.05 | 13.11 | 670,126 | -0.04(-0.33%) |
Jun 08, 2006 | 13.06 | 13.17 | 13.02 | 13.15 | 1,826,073 | -0.32(-2.41%) |
Jun 07, 2006 | 13.45 | 13.62 | 13.43 | 13.48 | 1,450,606 | -0.06(-0.45%) |
Jun 06, 2006 | 13.54 | 13.58 | 13.43 | 13.54 | 726,119 | -0.07(-0.50%) |
Jun 05, 2006 | 13.77 | 13.83 | 13.61 | 13.61 | 473,740 | -0.20(-1.46%) |
Jun 02, 2006 | 13.88 | 13.91 | 13.73 | 13.81 | 557,486 | +0.05(+0.36%) |
Jun 01, 2006 | 13.58 | 13.77 | 13.54 | 13.76 | 519,286 | -0.04(-0.27%) |
May 31, 2006 | 13.79 | 13.85 | 13.73 | 13.80 | 550,466 | +0.09(+0.63%) |
May 30, 2006 | 13.93 | 13.94 | 13.71 | 13.71 | 885,121 | -0.29(-2.06%) |
May 26, 2006 | 13.96 | 14.03 | 13.85 | 14.00 | 1,607,323 | +0.29(+2.10%) |
May 25, 2006 | 13.65 | 13.72 | 13.54 | 13.71 | 517,817 | +6.13(+80.96%) |
May 24, 2006 | 7.604 | 7.614 | 7.493 | 7.576 | 752,826 | -0.10(-1.31%) |
May 23, 2006 | 7.685 | 7.754 | 7.672 | 7.676 | 981,436 | +0.08(+1.02%) |
May 22, 2006 | 7.595 | 7.616 | 7.534 | 7.599 | 584,454 | +0.03(+0.45%) |
May 19, 2006 | 7.496 | 7.565 | 7.464 | 7.565 | 1,637,295 | -0.07(-0.92%) |
May 18, 2006 | 7.633 | 7.680 | 7.572 | 7.634 | 1,885,005 | +0.03(+0.42%) |
May 17, 2006 | 7.657 | 7.693 | 7.525 | 7.602 | 2,275,816 | -0.33(-4.12%) |
May 16, 2006 | 7.903 | 7.945 | 7.884 | 7.929 | 1,288,503 | +0.01(+0.14%) |
May 15, 2006 | 7.846 | 7.931 | 7.837 | 7.918 | 1,277,630 | -0.02(-0.29%) |
May 12, 2006 | 7.984 | 8.014 | 7.935 | 7.941 | 1,666,091 | -0.05(-0.59%) |
May 11, 2006 | 8.035 | 8.047 | 7.982 | 7.988 | 2,834,412 | +0.01(+0.17%) |
May 10, 2006 | 7.922 | 7.986 | 7.922 | 7.975 | 2,466,227 | +0.07(+0.84%) |
May 09, 2006 | 7.899 | 7.943 | 7.871 | 7.909 | 1,414,561 | -0.03(-0.43%) |
May 08, 2006 | 7.939 | 7.980 | 7.931 | 7.943 | 2,909,930 | -0.10(-1.20%) |
May 05, 2006 | 7.895 | 8.067 | 7.884 | 8.039 | 2,020,760 | +0.15(+1.89%) |
May 04, 2006 | 7.835 | 7.920 | 7.810 | 7.890 | 1,944,949 | -0.18(-2.27%) |
May 03, 2006 | 8.130 | 8.139 | 8.058 | 8.073 | 1,900,578 | -0.20(-2.44%) |
May 02, 2006 | 8.168 | 8.277 | 8.168 | 8.275 | 1,058,129 | +0.22(+2.67%) |