Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 11.30 | 11.64 | 11.30 | 11.62 | 614,708 | +0.10(+0.83%) |
Jul 28, 2006 | 11.16 | 11.79 | 11.02 | 11.52 | 858,577 | +0.87(+8.19%) |
Jul 27, 2006 | 10.91 | 10.92 | 10.62 | 10.65 | 182,565 | -0.41(-3.72%) |
Jul 26, 2006 | 11.06 | 11.16 | 10.86 | 11.06 | 115,395 | -0.08(-0.76%) |
Jul 25, 2006 | 10.91 | 11.20 | 10.91 | 11.14 | 158,520 | +0.14(+1.31%) |
Jul 24, 2006 | 11.10 | 11.15 | 10.80 | 11.00 | 105,141 | -0.10(-0.87%) |
Jul 21, 2006 | 10.95 | 11.12 | 10.62 | 11.10 | 273,700 | +0.11(+1.02%) |
Jul 20, 2006 | 10.90 | 11.04 | 10.76 | 10.98 | 371,043 | +0.06(+0.59%) |
Jul 19, 2006 | 10.67 | 11.17 | 10.61 | 10.92 | 202,071 | +0.30(+2.79%) |
Jul 18, 2006 | 10.62 | 10.86 | 10.42 | 10.62 | 227,105 | +0.05(+0.45%) |
Jul 17, 2006 | 10.26 | 10.70 | 10.17 | 10.58 | 121,332 | +0.27(+2.64%) |
Jul 14, 2006 | 10.60 | 10.60 | 9.936 | 10.30 | 413,718 | -0.33(-3.09%) |
Jul 13, 2006 | 10.63 | 10.67 | 10.43 | 10.63 | 142,462 | -0.06(-0.60%) |
Jul 12, 2006 | 11.00 | 11.03 | 10.68 | 10.70 | 100,145 | -0.34(-3.12%) |
Jul 11, 2006 | 11.00 | 11.06 | 10.72 | 11.04 | 142,005 | +0.00(+0.00%) |
Jul 10, 2006 | 10.92 | 11.24 | 10.87 | 11.04 | 186,128 | +0.11(+1.02%) |
Jul 07, 2006 | 11.11 | 11.24 | 10.76 | 10.93 | 275,572 | -0.22(-2.01%) |
Jul 06, 2006 | 10.84 | 11.24 | 10.81 | 11.15 | 342,125 | +0.34(+3.11%) |
Jul 05, 2006 | 11.09 | 11.14 | 10.76 | 10.82 | 378,280 | -0.39(-3.50%) |
Jul 03, 2006 | 10.94 | 11.26 | 10.94 | 11.21 | 194,147 | +0.20(+1.82%) |
Jun 30, 2006 | 10.43 | 11.01 | 10.43 | 11.01 | 801,177 | +0.55(+5.28%) |
Jun 29, 2006 | 10.54 | 10.54 | 10.26 | 10.46 | 393,375 | -0.01(-0.08%) |
Jun 28, 2006 | 10.52 | 10.54 | 10.12 | 10.46 | 322,950 | +0.00(+0.00%) |
Jun 27, 2006 | 10.20 | 10.54 | 10.12 | 10.46 | 450,826 | +0.24(+2.35%) |
Jun 26, 2006 | 10.46 | 10.55 | 10.12 | 10.22 | 240,000 | -0.26(-2.44%) |
Jun 23, 2006 | 10.39 | 10.59 | 10.15 | 10.48 | 264,306 | +0.09(+0.85%) |
Jun 22, 2006 | 10.19 | 10.40 | 9.976 | 10.39 | 245,357 | +0.22(+2.12%) |
Jun 21, 2006 | 9.880 | 10.26 | 9.776 | 10.18 | 254,717 | +0.27(+2.75%) |
Jun 20, 2006 | 9.808 | 10.09 | 9.608 | 9.904 | 225,450 | +0.08(+0.81%) |
Jun 19, 2006 | 9.456 | 9.888 | 9.448 | 9.824 | 292,501 | +0.38(+3.98%) |
Jun 16, 2006 | 9.240 | 9.528 | 9.237 | 9.448 | 615,732 | +0.19(+2.07%) |
Jun 15, 2006 | 8.800 | 9.288 | 8.720 | 9.256 | 1,160,392 | +0.49(+5.57%) |
Jun 14, 2006 | 8.600 | 8.832 | 8.544 | 8.768 | 176,096 | +0.16(+1.86%) |
Jun 13, 2006 | 8.712 | 8.848 | 8.576 | 8.608 | 122,243 | -0.12(-1.37%) |
Jun 12, 2006 | 8.816 | 8.832 | 8.720 | 8.728 | 103,417 | -0.05(-0.55%) |
Jun 09, 2006 | 8.824 | 8.912 | 8.776 | 8.776 | 703,185 | -0.06(-0.63%) |
Jun 08, 2006 | 8.800 | 8.904 | 8.728 | 8.832 | 417,881 | +0.02(+0.18%) |
Jun 07, 2006 | 8.840 | 8.952 | 8.808 | 8.816 | 146,903 | -0.04(-0.45%) |
Jun 06, 2006 | 8.920 | 8.976 | 8.736 | 8.856 | 148,995 | -0.10(-1.16%) |
Jun 05, 2006 | 9.200 | 9.200 | 8.912 | 8.960 | 172,995 | -0.28(-3.03%) |
Jun 02, 2006 | 9.168 | 9.360 | 9.104 | 9.240 | 166,267 | -0.07(-0.77%) |
Jun 01, 2006 | 9.136 | 9.376 | 8.904 | 9.312 | 141,905 | +0.15(+1.66%) |
May 31, 2006 | 9.016 | 9.168 | 8.904 | 9.160 | 216,701 | +0.18(+2.05%) |
May 30, 2006 | 9.096 | 9.104 | 8.912 | 8.976 | 117,776 | -0.17(-1.84%) |
May 26, 2006 | 9.264 | 9.320 | 9.080 | 9.144 | 69,418 | -0.07(-0.78%) |
May 25, 2006 | 9.168 | 9.224 | 9.056 | 9.216 | 75,530 | +0.12(+1.32%) |
May 24, 2006 | 9.000 | 9.224 | 8.856 | 9.096 | 137,562 | +0.08(+0.89%) |
May 23, 2006 | 9.592 | 9.592 | 9.000 | 9.016 | 247,883 | -0.51(-5.37%) |
May 22, 2006 | 8.840 | 9.672 | 8.840 | 9.528 | 285,077 | +0.65(+7.30%) |
May 19, 2006 | 9.048 | 9.240 | 8.880 | 8.880 | 217,998 | -0.19(-2.12%) |
May 18, 2006 | 9.104 | 9.304 | 9.040 | 9.072 | 248,298 | -0.03(-0.35%) |
May 17, 2006 | 8.992 | 9.128 | 8.984 | 9.104 | 206,041 | +0.06(+0.62%) |
May 16, 2006 | 9.072 | 9.112 | 9.000 | 9.048 | 234,838 | -0.05(-0.53%) |
May 15, 2006 | 8.856 | 9.112 | 8.832 | 9.096 | 199,202 | +0.17(+1.88%) |
May 12, 2006 | 8.976 | 9.008 | 8.808 | 8.928 | 190,966 | -0.07(-0.80%) |
May 11, 2006 | 8.992 | 9.040 | 8.968 | 9.000 | 317,680 | +0.03(+0.36%) |
May 10, 2006 | 8.960 | 9.072 | 8.944 | 8.968 | 250,335 | +0.01(+0.09%) |
May 09, 2006 | 8.904 | 9.000 | 8.880 | 8.960 | 176,880 | +0.02(+0.27%) |
May 08, 2006 | 8.920 | 8.984 | 8.880 | 8.936 | 122,152 | +0.06(+0.63%) |
May 05, 2006 | 8.952 | 9.008 | 8.816 | 8.880 | 295,126 | +0.01(+0.09%) |
May 04, 2006 | 8.864 | 8.920 | 8.736 | 8.872 | 596,235 | -0.02(-0.18%) |
May 03, 2006 | 8.960 | 8.992 | 8.792 | 8.888 | 297,940 | -0.06(-0.63%) |
May 02, 2006 | 8.960 | 8.968 | 8.800 | 8.944 | 351,021 | -0.03(-0.36%) |