Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 11.51 | 11.84 | 11.25 | 11.84 | 241,748 | +0.28(+2.44%) |
Jul 28, 2006 | 10.91 | 11.63 | 10.91 | 11.56 | 208,665 | +0.64(+5.88%) |
Jul 27, 2006 | 11.21 | 11.34 | 10.79 | 10.92 | 217,433 | -0.21(-1.92%) |
Jul 26, 2006 | 11.15 | 11.28 | 10.82 | 11.13 | 174,647 | -0.10(-0.91%) |
Jul 25, 2006 | 11.11 | 11.46 | 11.07 | 11.23 | 331,760 | +0.15(+1.31%) |
Jul 24, 2006 | 10.38 | 11.26 | 10.51 | 11.09 | 269,336 | +0.72(+6.93%) |
Jul 21, 2006 | 10.69 | 10.69 | 10.04 | 10.37 | 180,609 | -0.32(-3.04%) |
Jul 20, 2006 | 11.27 | 11.33 | 10.67 | 10.69 | 280,208 | -0.50(-4.43%) |
Jul 19, 2006 | 10.80 | 11.38 | 10.80 | 11.19 | 223,278 | +0.43(+3.97%) |
Jul 18, 2006 | 10.85 | 10.95 | 10.51 | 10.76 | 220,472 | -0.06(-0.55%) |
Jul 17, 2006 | 10.61 | 10.86 | 10.55 | 10.82 | 275,999 | +0.06(+0.56%) |
Jul 14, 2006 | 10.86 | 10.88 | 10.35 | 10.76 | 233,448 | -0.18(-1.64%) |
Jul 13, 2006 | 11.18 | 11.18 | 10.81 | 10.94 | 242,800 | -0.33(-2.89%) |
Jul 12, 2006 | 11.85 | 11.85 | 11.26 | 11.27 | 153,138 | -0.63(-5.32%) |
Jul 11, 2006 | 11.62 | 11.90 | 11.28 | 11.90 | 170,673 | +0.24(+2.05%) |
Jul 10, 2006 | 11.57 | 11.95 | 11.54 | 11.66 | 179,090 | +0.10(+0.89%) |
Jul 07, 2006 | 11.99 | 11.99 | 11.55 | 11.56 | 107,080 | -0.46(-3.84%) |
Jul 06, 2006 | 11.92 | 12.11 | 11.86 | 12.02 | 163,191 | +0.09(+0.79%) |
Jul 05, 2006 | 12.14 | 12.19 | 11.80 | 11.92 | 229,240 | -0.30(-2.45%) |
Jul 03, 2006 | 12.31 | 12.40 | 12.16 | 12.22 | 94,454 | +0.00(+0.00%) |
Jun 30, 2006 | 11.92 | 12.24 | 11.69 | 12.22 | 554,922 | +0.39(+3.33%) |
Jun 29, 2006 | 11.15 | 11.92 | 11.10 | 11.83 | 427,735 | +0.86(+7.79%) |
Jun 28, 2006 | 11.40 | 11.40 | 10.84 | 10.98 | 353,738 | -0.42(-3.68%) |
Jun 27, 2006 | 11.74 | 11.92 | 11.31 | 11.39 | 360,050 | -0.31(-2.63%) |
Jun 26, 2006 | 11.33 | 11.85 | 11.27 | 11.70 | 449,128 | +0.50(+4.43%) |
Jun 23, 2006 | 10.92 | 11.28 | 10.82 | 11.21 | 242,215 | +0.25(+2.26%) |
Jun 22, 2006 | 11.10 | 11.10 | 10.78 | 10.96 | 302,886 | -0.11(-1.00%) |
Jun 21, 2006 | 10.50 | 11.21 | 10.50 | 11.07 | 277,519 | +0.54(+5.12%) |
Jun 20, 2006 | 10.35 | 10.71 | 10.27 | 10.53 | 322,876 | +0.14(+1.32%) |
Jun 19, 2006 | 10.82 | 10.86 | 10.31 | 10.39 | 450,414 | -0.44(-4.10%) |
Jun 16, 2006 | 11.10 | 11.38 | 10.69 | 10.84 | 944,314 | -0.21(-1.93%) |
Jun 15, 2006 | 10.35 | 11.15 | 10.35 | 11.05 | 306,627 | +0.78(+7.58%) |
Jun 14, 2006 | 10.11 | 10.48 | 10.11 | 10.27 | 233,214 | +0.15(+1.52%) |
Jun 13, 2006 | 10.18 | 10.56 | 10.11 | 10.12 | 352,919 | -0.06(-0.59%) |
Jun 12, 2006 | 10.44 | 10.53 | 10.18 | 10.18 | 349,880 | -0.23(-2.22%) |
Jun 09, 2006 | 10.98 | 11.34 | 10.41 | 10.41 | 296,340 | -0.55(-5.00%) |
Jun 08, 2006 | 10.52 | 11.06 | 10.33 | 10.96 | 450,881 | +0.37(+3.47%) |
Jun 07, 2006 | 10.44 | 10.90 | 10.41 | 10.59 | 280,091 | +0.04(+0.41%) |
Jun 06, 2006 | 10.80 | 10.80 | 10.33 | 10.55 | 385,768 | -0.28(-2.61%) |
Jun 05, 2006 | 11.51 | 11.51 | 10.82 | 10.83 | 242,099 | -0.67(-5.80%) |
Jun 02, 2006 | 11.33 | 11.60 | 11.07 | 11.50 | 299,262 | +0.22(+1.97%) |
Jun 01, 2006 | 11.12 | 11.46 | 11.09 | 11.27 | 341,463 | +0.15(+1.38%) |
May 31, 2006 | 10.99 | 11.21 | 10.91 | 11.12 | 394,302 | +0.11(+1.01%) |
May 30, 2006 | 11.39 | 11.60 | 10.95 | 11.01 | 547,791 | -0.16(-1.45%) |
May 26, 2006 | 11.21 | 11.27 | 11.04 | 11.17 | 176,869 | -0.01(-0.08%) |
May 25, 2006 | 11.08 | 11.26 | 10.95 | 11.18 | 293,417 | +0.23(+2.11%) |
May 24, 2006 | 10.99 | 11.09 | 10.69 | 10.95 | 317,616 | -0.08(-0.70%) |
May 23, 2006 | 11.35 | 11.70 | 10.94 | 11.03 | 663,638 | -0.32(-2.86%) |
May 22, 2006 | 11.29 | 11.62 | 10.69 | 11.35 | 797,021 | -0.13(-1.12%) |
May 19, 2006 | 11.02 | 11.55 | 10.76 | 11.48 | 432,177 | +0.44(+4.03%) |
May 18, 2006 | 11.38 | 11.75 | 10.91 | 11.04 | 404,121 | -0.49(-4.23%) |
May 17, 2006 | 11.94 | 11.94 | 11.38 | 11.52 | 462,454 | -0.63(-5.21%) |
May 16, 2006 | 11.57 | 12.34 | 11.57 | 12.16 | 554,922 | +0.50(+4.33%) |
May 15, 2006 | 12.06 | 12.06 | 11.45 | 11.65 | 360,284 | -0.56(-4.62%) |
May 12, 2006 | 12.42 | 12.42 | 11.63 | 12.22 | 520,904 | -0.29(-2.33%) |
May 11, 2006 | 12.81 | 12.83 | 12.48 | 12.51 | 407,628 | -0.36(-2.79%) |
May 10, 2006 | 12.87 | 12.98 | 12.75 | 12.87 | 381,326 | +0.02(+0.13%) |
May 09, 2006 | 12.81 | 12.96 | 12.67 | 12.85 | 483,145 | +0.05(+0.40%) |
May 08, 2006 | 12.76 | 12.97 | 12.57 | 12.80 | 343,100 | -0.02(-0.13%) |
May 05, 2006 | 12.74 | 13.05 | 12.74 | 12.81 | 435,217 | +0.09(+0.74%) |
May 04, 2006 | 13.09 | 13.16 | 12.41 | 12.72 | 526,048 | -0.57(-4.31%) |
May 03, 2006 | 13.13 | 13.45 | 12.96 | 13.29 | 380,157 | +0.21(+1.57%) |
May 02, 2006 | 12.93 | 13.28 | 12.75 | 13.09 | 262,439 | +0.17(+1.32%) |