Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.60 | 12.60 | 12.20 | 12.27 | 99,258 | -0.31(-2.46%) |
Jul 28, 2006 | 12.65 | 12.65 | 12.49 | 12.58 | 115,640 | +0.03(+0.24%) |
Jul 27, 2006 | 12.55 | 12.58 | 12.29 | 12.55 | 105,483 | +0.08(+0.64%) |
Jul 26, 2006 | 12.37 | 12.53 | 12.16 | 12.47 | 108,700 | +0.22(+1.80%) |
Jul 25, 2006 | 12.27 | 12.32 | 12.05 | 12.25 | 169,177 | +0.13(+1.07%) |
Jul 24, 2006 | 12.13 | 12.16 | 11.94 | 12.12 | 163,207 | +0.19(+1.59%) |
Jul 21, 2006 | 12.22 | 12.22 | 11.88 | 11.93 | 147,551 | -0.19(-1.57%) |
Jul 20, 2006 | 12.50 | 12.50 | 11.93 | 12.12 | 239,588 | -0.28(-2.26%) |
Jul 19, 2006 | 12.07 | 12.40 | 12.02 | 12.40 | 232,262 | +0.45(+3.77%) |
Jul 18, 2006 | 12.01 | 12.01 | 11.79 | 11.95 | 67,074 | +0.03(+0.25%) |
Jul 17, 2006 | 12.07 | 12.07 | 11.76 | 11.92 | 82,953 | -0.04(-0.33%) |
Jul 14, 2006 | 12.08 | 12.10 | 11.77 | 11.96 | 570,854 | -0.04(-0.33%) |
Jul 13, 2006 | 12.05 | 12.13 | 11.95 | 12.00 | 125,033 | -0.08(-0.66%) |
Jul 12, 2006 | 12.15 | 12.19 | 12.05 | 12.08 | 140,699 | -0.14(-1.15%) |
Jul 11, 2006 | 12.15 | 12.25 | 11.97 | 12.22 | 216,432 | +0.12(+0.99%) |
Jul 10, 2006 | 11.90 | 12.15 | 11.82 | 12.10 | 139,680 | +0.31(+2.63%) |
Jul 07, 2006 | 12.04 | 12.04 | 11.75 | 11.79 | 184,489 | -0.25(-2.08%) |
Jul 06, 2006 | 11.85 | 12.10 | 11.82 | 12.04 | 392,285 | +0.12(+1.01%) |
Jul 05, 2006 | 12.02 | 12.17 | 11.72 | 11.92 | 215,573 | -0.13(-1.08%) |
Jul 03, 2006 | 12.25 | 12.27 | 12.00 | 12.05 | 104,064 | -0.22(-1.79%) |
Jun 30, 2006 | 12.30 | 12.45 | 12.00 | 12.27 | 1,860,369 | -0.04(-0.32%) |
Jun 29, 2006 | 12.11 | 12.31 | 11.89 | 12.31 | 217,300 | +0.34(+2.84%) |
Jun 28, 2006 | 11.84 | 11.99 | 11.71 | 11.97 | 365,106 | +0.23(+1.96%) |
Jun 27, 2006 | 11.87 | 11.91 | 11.70 | 11.74 | 116,035 | -0.04(-0.34%) |
Jun 26, 2006 | 12.01 | 12.10 | 11.70 | 11.78 | 157,600 | -0.25(-2.08%) |
Jun 23, 2006 | 11.92 | 12.21 | 11.75 | 12.03 | 89,818 | +0.13(+1.09%) |
Jun 22, 2006 | 11.66 | 11.97 | 11.66 | 11.90 | 306,363 | +0.15(+1.28%) |
Jun 21, 2006 | 11.70 | 11.95 | 11.70 | 11.75 | 136,182 | +0.12(+1.03%) |
Jun 20, 2006 | 11.66 | 11.68 | 11.60 | 11.63 | 178,126 | -0.08(-0.68%) |
Jun 19, 2006 | 11.76 | 11.85 | 11.67 | 11.71 | 145,409 | +0.04(+0.34%) |
Jun 16, 2006 | 11.71 | 11.75 | 11.60 | 11.67 | 326,790 | -0.03(-0.26%) |
Jun 15, 2006 | 11.80 | 11.83 | 11.58 | 11.70 | 296,173 | +0.06(+0.52%) |
Jun 14, 2006 | 11.60 | 11.85 | 11.59 | 11.64 | 237,895 | +0.04(+0.34%) |
Jun 13, 2006 | 11.90 | 11.90 | 11.51 | 11.60 | 452,495 | -0.08(-0.68%) |
Jun 12, 2006 | 11.60 | 11.76 | 11.47 | 11.68 | 262,071 | +0.08(+0.69%) |
Jun 09, 2006 | 11.84 | 11.90 | 11.48 | 11.60 | 316,015 | -0.23(-1.94%) |
Jun 08, 2006 | 11.63 | 11.90 | 11.18 | 11.83 | 1,027,697 | +0.20(+1.72%) |
Jun 07, 2006 | 10.70 | 11.84 | 10.63 | 11.63 | 1,109,903 | +0.93(+8.69%) |
Jun 06, 2006 | 10.60 | 10.85 | 10.56 | 10.70 | 769,250 | +0.10(+0.94%) |
Jun 05, 2006 | 10.74 | 11.05 | 10.45 | 10.60 | 1,523,785 | +1.34(+14.47%) |
Jun 02, 2006 | 9.320 | 9.520 | 9.170 | 9.260 | 276,891 | -0.13(-1.38%) |
Jun 01, 2006 | 9.220 | 9.390 | 9.180 | 9.390 | 279,824 | +0.23(+2.51%) |
May 31, 2006 | 9.160 | 9.250 | 8.870 | 9.160 | 275,640 | +0.06(+0.66%) |
May 30, 2006 | 9.200 | 9.380 | 8.920 | 9.100 | 505,459 | -0.15(-1.62%) |
May 26, 2006 | 9.280 | 9.470 | 9.150 | 9.250 | 211,977 | -0.01(-0.11%) |
May 25, 2006 | 9.130 | 9.310 | 8.990 | 9.260 | 251,505 | +0.18(+1.98%) |
May 24, 2006 | 9.160 | 9.400 | 8.870 | 9.080 | 570,494 | -0.04(-0.44%) |
May 23, 2006 | 9.570 | 9.650 | 9.100 | 9.120 | 421,432 | -0.39(-4.10%) |
May 22, 2006 | 9.600 | 9.620 | 9.250 | 9.510 | 265,544 | -0.13(-1.35%) |
May 19, 2006 | 9.820 | 10.09 | 9.540 | 9.640 | 537,317 | -0.16(-1.63%) |
May 18, 2006 | 9.960 | 10.07 | 9.720 | 9.800 | 475,632 | -0.15(-1.51%) |
May 17, 2006 | 10.23 | 10.23 | 9.890 | 9.950 | 728,773 | -0.28(-2.74%) |
May 16, 2006 | 10.00 | 10.40 | 10.00 | 10.23 | 540,483 | +0.23(+2.30%) |
May 15, 2006 | 10.08 | 10.25 | 9.930 | 10.00 | 345,664 | -0.16(-1.57%) |
May 12, 2006 | 10.26 | 10.58 | 10.10 | 10.16 | 609,839 | -0.13(-1.26%) |
May 11, 2006 | 10.28 | 10.44 | 10.22 | 10.29 | 675,774 | +0.00(+0.00%) |
May 10, 2006 | 11.06 | 11.14 | 9.760 | 10.29 | 2,179,296 | -3.27(-24.12%) |
May 09, 2006 | 14.00 | 14.04 | 13.51 | 13.56 | 671,400 | -0.44(-3.14%) |
May 08, 2006 | 13.99 | 14.07 | 13.85 | 14.00 | 135,780 | -0.03(-0.21%) |
May 05, 2006 | 14.18 | 14.27 | 14.03 | 14.03 | 75,478 | -0.14(-0.99%) |
May 04, 2006 | 14.13 | 14.18 | 14.00 | 14.17 | 88,800 | +0.00(+0.00%) |
May 03, 2006 | 14.20 | 14.30 | 13.97 | 14.17 | 529,529 | -0.03(-0.21%) |
May 02, 2006 | 14.44 | 14.75 | 14.20 | 14.20 | 319,692 | -0.25(-1.73%) |