Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.25 | 13.27 | 13.05 | 13.10 | 1,497,652 | -0.10(-0.75%) |
Jul 28, 2006 | 13.01 | 13.24 | 13.01 | 13.20 | 1,283,840 | +0.29(+2.27%) |
Jul 27, 2006 | 13.31 | 13.44 | 12.89 | 12.90 | 2,083,700 | -0.41(-3.10%) |
Jul 26, 2006 | 13.14 | 13.35 | 13.08 | 13.32 | 1,699,370 | +0.18(+1.35%) |
Jul 25, 2006 | 13.12 | 13.22 | 13.06 | 13.14 | 1,502,489 | +0.04(+0.28%) |
Jul 24, 2006 | 13.01 | 13.14 | 12.99 | 13.10 | 919,827 | +0.06(+0.44%) |
Jul 21, 2006 | 13.23 | 13.23 | 12.99 | 13.04 | 1,019,235 | +0.01(+0.10%) |
Jul 20, 2006 | 13.24 | 13.30 | 13.02 | 13.03 | 1,586,176 | -0.14(-1.04%) |
Jul 19, 2006 | 12.87 | 13.26 | 12.87 | 13.17 | 1,439,603 | +0.22(+1.69%) |
Jul 18, 2006 | 12.89 | 12.99 | 12.83 | 12.95 | 1,475,400 | +0.05(+0.35%) |
Jul 17, 2006 | 13.01 | 13.06 | 12.89 | 12.90 | 1,285,533 | -0.10(-0.79%) |
Jul 14, 2006 | 13.10 | 13.13 | 12.88 | 13.01 | 1,265,699 | -0.07(-0.51%) |
Jul 13, 2006 | 13.20 | 13.30 | 13.06 | 13.07 | 1,646,159 | -0.32(-2.38%) |
Jul 12, 2006 | 13.49 | 13.56 | 13.35 | 13.39 | 1,197,492 | -0.11(-0.83%) |
Jul 11, 2006 | 13.51 | 13.60 | 13.46 | 13.50 | 1,374,057 | -0.04(-0.30%) |
Jul 10, 2006 | 13.47 | 13.55 | 13.33 | 13.54 | 1,999,530 | +0.07(+0.52%) |
Jul 07, 2006 | 13.28 | 13.48 | 13.18 | 13.47 | 1,935,676 | +0.20(+1.49%) |
Jul 06, 2006 | 13.22 | 13.48 | 13.22 | 13.28 | 1,842,315 | -0.04(-0.31%) |
Jul 05, 2006 | 13.42 | 13.51 | 13.24 | 13.32 | 2,297,512 | +0.11(+0.81%) |
Jul 03, 2006 | 12.77 | 13.24 | 12.38 | 13.21 | 2,754,403 | +0.07(+0.57%) |
Jun 30, 2006 | 13.35 | 13.44 | 13.04 | 13.14 | 2,030,731 | -0.07(-0.50%) |
Jun 29, 2006 | 12.87 | 13.33 | 12.87 | 13.20 | 2,275,744 | +0.35(+2.70%) |
Jun 28, 2006 | 12.87 | 12.98 | 12.76 | 12.85 | 1,351,079 | +0.01(+0.06%) |
Jun 27, 2006 | 12.92 | 12.98 | 12.75 | 12.85 | 1,633,098 | -0.02(-0.13%) |
Jun 26, 2006 | 12.80 | 12.99 | 12.72 | 12.86 | 1,905,685 | +0.16(+1.24%) |
Jun 23, 2006 | 12.62 | 12.81 | 12.42 | 12.71 | 1,833,849 | -0.03(-0.23%) |
Jun 22, 2006 | 12.84 | 12.97 | 12.67 | 12.73 | 1,774,350 | -0.27(-2.10%) |
Jun 21, 2006 | 13.02 | 13.20 | 12.92 | 13.01 | 1,491,121 | +0.07(+0.54%) |
Jun 20, 2006 | 13.14 | 13.21 | 12.92 | 12.94 | 2,111,273 | -0.12(-0.92%) |
Jun 19, 2006 | 12.96 | 13.22 | 12.87 | 13.06 | 2,756,096 | +0.05(+0.35%) |
Jun 16, 2006 | 13.04 | 13.21 | 12.99 | 13.01 | 2,030,247 | -0.09(-0.69%) |
Jun 15, 2006 | 12.93 | 13.14 | 12.79 | 13.10 | 3,297,882 | +0.24(+1.90%) |
Jun 14, 2006 | 13.21 | 13.29 | 12.66 | 12.86 | 3,291,110 | -0.33(-2.48%) |
Jun 13, 2006 | 13.71 | 13.73 | 13.13 | 13.18 | 2,787,055 | -0.52(-3.77%) |
Jun 12, 2006 | 13.75 | 13.82 | 13.58 | 13.70 | 2,017,912 | +0.02(+0.15%) |
Jun 09, 2006 | 13.71 | 13.81 | 13.64 | 13.68 | 1,267,151 | +0.11(+0.79%) |
Jun 08, 2006 | 13.64 | 13.68 | 13.44 | 13.57 | 1,834,575 | -0.17(-1.20%) |
Jun 07, 2006 | 13.72 | 13.80 | 13.66 | 13.74 | 1,656,318 | +0.02(+0.15%) |
Jun 06, 2006 | 13.55 | 13.74 | 13.40 | 13.72 | 2,171,740 | +0.08(+0.61%) |
Jun 05, 2006 | 13.84 | 13.84 | 13.61 | 13.64 | 1,684,858 | +6.71(+96.98%) |
Jun 02, 2006 | 6.894 | 6.950 | 6.874 | 6.922 | 1,558,603 | +0.01(+0.21%) |
Jun 01, 2006 | 6.751 | 6.910 | 6.751 | 6.908 | 2,108,129 | +0.08(+1.10%) |
May 31, 2006 | 6.880 | 6.914 | 6.800 | 6.832 | 2,037,987 | -0.05(-0.66%) |
May 30, 2006 | 6.920 | 6.948 | 6.838 | 6.878 | 1,587,627 | -0.04(-0.54%) |
May 26, 2006 | 6.925 | 6.952 | 6.882 | 6.915 | 1,324,474 | +0.01(+0.10%) |
May 25, 2006 | 6.822 | 6.939 | 6.816 | 6.908 | 2,235,352 | +0.14(+2.00%) |
May 24, 2006 | 6.710 | 6.794 | 6.625 | 6.772 | 1,723,074 | +0.06(+0.94%) |
May 23, 2006 | 6.696 | 6.805 | 6.675 | 6.709 | 2,554,135 | +0.03(+0.39%) |
May 22, 2006 | 6.730 | 6.738 | 6.660 | 6.683 | 1,321,571 | -0.05(-0.69%) |
May 19, 2006 | 6.649 | 6.777 | 6.648 | 6.730 | 1,778,220 | +0.05(+0.82%) |
May 18, 2006 | 6.737 | 6.744 | 6.631 | 6.675 | 2,250,348 | -0.06(-0.91%) |
May 17, 2006 | 6.820 | 6.821 | 6.693 | 6.736 | 2,568,163 | -0.09(-1.36%) |
May 16, 2006 | 6.760 | 6.850 | 6.760 | 6.829 | 2,476,737 | +0.09(+1.35%) |
May 15, 2006 | 6.657 | 6.738 | 6.651 | 6.738 | 1,636,001 | +0.02(+0.37%) |
May 12, 2006 | 6.703 | 6.746 | 6.667 | 6.713 | 1,595,850 | -0.03(-0.38%) |
May 11, 2006 | 6.831 | 6.831 | 6.710 | 6.739 | 1,713,399 | -0.05(-0.73%) |
May 10, 2006 | 6.822 | 6.870 | 6.775 | 6.789 | 2,904,361 | +0.00(+0.06%) |
May 09, 2006 | 6.824 | 6.863 | 6.766 | 6.785 | 2,160,856 | -0.00(-0.03%) |
May 08, 2006 | 6.821 | 6.822 | 6.752 | 6.787 | 2,543,977 | +0.06(+0.83%) |
May 05, 2006 | 6.646 | 6.750 | 6.646 | 6.731 | 1,807,728 | +0.07(+1.07%) |
May 04, 2006 | 6.685 | 6.797 | 6.657 | 6.660 | 2,337,904 | -0.08(-1.23%) |
May 03, 2006 | 6.713 | 6.755 | 6.695 | 6.742 | 1,971,715 | +0.03(+0.45%) |
May 02, 2006 | 6.662 | 6.724 | 6.650 | 6.712 | 1,085,023 | +0.07(+0.98%) |