Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 11.97 | 12.17 | 11.97 | 12.08 | 77,531 | +0.12(+0.97%) |
Jul 28, 2006 | 11.82 | 12.06 | 11.72 | 11.97 | 60,718 | +0.22(+1.89%) |
Jul 27, 2006 | 11.55 | 11.84 | 11.48 | 11.74 | 117,565 | +0.23(+2.01%) |
Jul 26, 2006 | 11.58 | 11.70 | 11.33 | 11.51 | 57,294 | -0.12(-1.00%) |
Jul 25, 2006 | 11.55 | 11.69 | 11.21 | 11.63 | 133,754 | +0.05(+0.42%) |
Jul 24, 2006 | 11.10 | 11.66 | 11.07 | 11.58 | 82,562 | +0.53(+4.81%) |
Jul 21, 2006 | 11.38 | 11.38 | 10.93 | 11.05 | 120,804 | -0.39(-3.38%) |
Jul 20, 2006 | 12.05 | 12.22 | 11.40 | 11.43 | 147,463 | -0.63(-5.20%) |
Jul 19, 2006 | 11.52 | 12.16 | 11.52 | 12.06 | 112,921 | +0.60(+5.22%) |
Jul 18, 2006 | 11.64 | 11.82 | 11.22 | 11.46 | 105,509 | -0.04(-0.34%) |
Jul 17, 2006 | 11.35 | 11.69 | 11.35 | 11.50 | 87,257 | +0.13(+1.10%) |
Jul 14, 2006 | 11.73 | 11.87 | 11.15 | 11.38 | 165,978 | -0.40(-3.36%) |
Jul 13, 2006 | 12.05 | 12.19 | 11.73 | 11.77 | 96,844 | -0.33(-2.71%) |
Jul 12, 2006 | 12.40 | 12.40 | 12.08 | 12.10 | 109,306 | -0.39(-3.09%) |
Jul 11, 2006 | 12.18 | 12.51 | 11.99 | 12.49 | 118,833 | +0.26(+2.13%) |
Jul 10, 2006 | 12.81 | 12.88 | 12.20 | 12.23 | 123,294 | -0.49(-3.87%) |
Jul 07, 2006 | 13.19 | 13.33 | 12.65 | 12.72 | 183,608 | -0.47(-3.59%) |
Jul 06, 2006 | 13.04 | 13.42 | 12.94 | 13.19 | 169,537 | +0.25(+1.94%) |
Jul 05, 2006 | 12.84 | 12.98 | 12.80 | 12.94 | 167,496 | -0.08(-0.59%) |
Jul 03, 2006 | 12.84 | 13.04 | 12.75 | 13.02 | 57,554 | +0.16(+1.28%) |
Jun 30, 2006 | 12.70 | 12.90 | 12.35 | 12.85 | 393,766 | +0.28(+2.23%) |
Jun 29, 2006 | 11.93 | 12.62 | 11.88 | 12.57 | 145,074 | +0.70(+5.94%) |
Jun 28, 2006 | 11.85 | 11.92 | 11.49 | 11.87 | 119,806 | +0.04(+0.33%) |
Jun 27, 2006 | 12.23 | 12.23 | 11.77 | 11.83 | 122,789 | -0.34(-2.78%) |
Jun 26, 2006 | 12.07 | 12.19 | 11.84 | 12.17 | 72,899 | +0.18(+1.53%) |
Jun 23, 2006 | 11.87 | 12.15 | 11.83 | 11.98 | 68,468 | +0.04(+0.32%) |
Jun 22, 2006 | 12.25 | 12.26 | 11.83 | 11.95 | 136,315 | -0.27(-2.21%) |
Jun 21, 2006 | 11.92 | 12.43 | 11.92 | 12.22 | 60,492 | +0.24(+2.02%) |
Jun 20, 2006 | 12.07 | 12.20 | 11.91 | 11.97 | 119,087 | -0.12(-0.96%) |
Jun 19, 2006 | 12.57 | 12.57 | 12.04 | 12.09 | 133,424 | -0.48(-3.84%) |
Jun 16, 2006 | 12.63 | 12.80 | 12.51 | 12.57 | 407,557 | -0.05(-0.38%) |
Jun 15, 2006 | 12.49 | 13.01 | 12.39 | 12.62 | 357,514 | +0.32(+2.59%) |
Jun 14, 2006 | 12.21 | 12.38 | 12.06 | 12.30 | 134,119 | +0.23(+1.92%) |
Jun 13, 2006 | 12.07 | 12.41 | 11.73 | 12.07 | 298,975 | -0.10(-0.79%) |
Jun 12, 2006 | 12.93 | 13.01 | 12.16 | 12.17 | 340,177 | -0.79(-6.11%) |
Jun 09, 2006 | 13.19 | 13.32 | 12.80 | 12.96 | 140,385 | -0.08(-0.59%) |
Jun 08, 2006 | 13.39 | 13.39 | 12.82 | 13.04 | 302,903 | -0.29(-2.17%) |
Jun 07, 2006 | 13.78 | 13.85 | 13.31 | 13.33 | 188,346 | -0.48(-3.50%) |
Jun 06, 2006 | 13.76 | 13.88 | 13.57 | 13.81 | 164,446 | +0.02(+0.14%) |
Jun 05, 2006 | 14.45 | 14.45 | 13.71 | 13.79 | 201,653 | -0.66(-4.55%) |
Jun 02, 2006 | 14.72 | 14.87 | 14.32 | 14.45 | 112,887 | -0.18(-1.25%) |
Jun 01, 2006 | 14.13 | 14.64 | 14.07 | 14.63 | 168,841 | +0.51(+3.62%) |
May 31, 2006 | 13.64 | 14.20 | 13.64 | 14.12 | 114,584 | +0.59(+4.35%) |
May 30, 2006 | 13.83 | 14.02 | 13.53 | 13.53 | 124,606 | -0.24(-1.75%) |
May 26, 2006 | 13.79 | 13.99 | 13.70 | 13.77 | 56,470 | +0.05(+0.35%) |
May 25, 2006 | 13.72 | 13.96 | 13.52 | 13.72 | 127,250 | +0.19(+1.43%) |
May 24, 2006 | 13.11 | 13.68 | 13.10 | 13.53 | 183,934 | +0.28(+2.11%) |
May 23, 2006 | 13.56 | 14.09 | 13.09 | 13.25 | 152,281 | -0.31(-2.28%) |
May 22, 2006 | 14.10 | 14.17 | 13.33 | 13.56 | 195,779 | -0.39(-2.77%) |
May 19, 2006 | 13.76 | 14.17 | 13.62 | 13.94 | 157,091 | +0.18(+1.33%) |
May 18, 2006 | 14.20 | 14.42 | 13.75 | 13.76 | 119,197 | -0.27(-1.93%) |
May 17, 2006 | 13.99 | 14.25 | 13.84 | 14.03 | 132,439 | +0.03(+0.21%) |
May 16, 2006 | 13.56 | 14.10 | 13.39 | 14.00 | 246,208 | +0.51(+3.79%) |
May 15, 2006 | 13.92 | 14.10 | 13.42 | 13.49 | 253,377 | -0.54(-3.85%) |
May 12, 2006 | 13.80 | 14.34 | 13.69 | 14.03 | 194,656 | +0.23(+1.68%) |
May 11, 2006 | 14.37 | 14.42 | 13.78 | 13.80 | 247,476 | -0.46(-3.25%) |
May 10, 2006 | 14.81 | 14.81 | 14.23 | 14.26 | 224,737 | -0.65(-4.34%) |
May 09, 2006 | 14.73 | 15.03 | 14.73 | 14.91 | 86,963 | +0.13(+0.85%) |
May 08, 2006 | 14.96 | 15.04 | 14.76 | 14.79 | 149,080 | -0.09(-0.58%) |
May 05, 2006 | 15.07 | 15.22 | 14.82 | 14.87 | 105,572 | -0.13(-0.84%) |
May 04, 2006 | 14.88 | 15.01 | 14.61 | 15.00 | 73,818 | +0.30(+2.04%) |
May 03, 2006 | 14.87 | 14.87 | 14.43 | 14.70 | 96,149 | -0.05(-0.33%) |
May 02, 2006 | 14.28 | 14.78 | 14.28 | 14.75 | 116,427 | +0.48(+3.39%) |