Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 11.36 | 12.11 | 11.30 | 11.72 | 17,292 | +0.27(+2.36%) |
Jul 28, 2006 | 11.10 | 11.45 | 11.06 | 11.45 | 29,823 | +0.38(+3.43%) |
Jul 27, 2006 | 11.32 | 11.35 | 11.04 | 11.07 | 53,581 | -0.15(-1.34%) |
Jul 26, 2006 | 11.08 | 11.34 | 11.06 | 11.22 | 33,788 | +0.07(+0.63%) |
Jul 25, 2006 | 11.04 | 11.21 | 11.04 | 11.15 | 36,493 | +0.09(+0.81%) |
Jul 24, 2006 | 11.06 | 11.17 | 11.03 | 11.06 | 35,857 | +0.00(+0.00%) |
Jul 21, 2006 | 10.93 | 11.09 | 10.93 | 11.06 | 45,307 | +0.02(+0.18%) |
Jul 20, 2006 | 10.75 | 11.17 | 10.75 | 11.04 | 120,370 | +0.18(+1.66%) |
Jul 19, 2006 | 11.05 | 11.09 | 10.86 | 10.86 | 25,275 | -0.23(-2.07%) |
Jul 18, 2006 | 11.50 | 11.52 | 11.07 | 11.09 | 21,206 | -0.34(-2.97%) |
Jul 17, 2006 | 11.69 | 11.69 | 11.14 | 11.43 | 67,256 | -0.23(-1.97%) |
Jul 14, 2006 | 11.91 | 11.95 | 11.52 | 11.66 | 12,687 | -0.29(-2.43%) |
Jul 13, 2006 | 12.36 | 12.36 | 11.78 | 11.95 | 23,974 | -0.41(-3.32%) |
Jul 12, 2006 | 12.34 | 12.42 | 12.34 | 12.36 | 11,900 | -0.07(-0.56%) |
Jul 11, 2006 | 12.52 | 12.52 | 12.43 | 12.43 | 21,708 | -0.03(-0.24%) |
Jul 10, 2006 | 12.59 | 12.59 | 12.44 | 12.46 | 23,980 | -0.04(-0.32%) |
Jul 07, 2006 | 12.47 | 12.55 | 12.47 | 12.50 | 29,012 | -0.05(-0.40%) |
Jul 06, 2006 | 12.54 | 12.57 | 12.52 | 12.55 | 34,885 | -0.02(-0.16%) |
Jul 05, 2006 | 12.52 | 12.60 | 12.50 | 12.57 | 60,220 | +0.13(+1.05%) |
Jul 03, 2006 | 13.25 | 13.25 | 12.43 | 12.44 | 43,184 | -0.85(-6.40%) |
Jun 30, 2006 | 12.15 | 13.29 | 11.93 | 13.29 | 1,250,718 | +1.08(+8.85%) |
Jun 29, 2006 | 11.46 | 12.22 | 11.46 | 12.21 | 91,300 | +0.73(+6.36%) |
Jun 28, 2006 | 11.65 | 11.67 | 11.44 | 11.48 | 31,118 | -0.17(-1.46%) |
Jun 27, 2006 | 11.89 | 12.03 | 11.62 | 11.65 | 42,716 | -0.35(-2.92%) |
Jun 26, 2006 | 11.91 | 12.00 | 11.78 | 12.00 | 27,500 | +0.16(+1.35%) |
Jun 23, 2006 | 11.70 | 12.08 | 11.70 | 11.84 | 50,744 | +0.04(+0.34%) |
Jun 22, 2006 | 11.80 | 12.45 | 11.78 | 11.80 | 40,154 | -0.03(-0.25%) |
Jun 21, 2006 | 12.16 | 12.16 | 11.74 | 11.83 | 85,637 | -0.06(-0.50%) |
Jun 20, 2006 | 12.23 | 12.46 | 11.87 | 11.89 | 62,333 | -0.37(-3.02%) |
Jun 19, 2006 | 12.41 | 12.41 | 11.87 | 12.26 | 54,350 | -0.12(-0.97%) |
Jun 16, 2006 | 12.78 | 12.82 | 12.35 | 12.38 | 152,188 | -0.46(-3.58%) |
Jun 15, 2006 | 12.79 | 12.98 | 12.45 | 12.84 | 43,147 | +0.12(+0.94%) |
Jun 14, 2006 | 12.91 | 13.05 | 12.72 | 12.72 | 53,473 | -0.29(-2.23%) |
Jun 13, 2006 | 13.05 | 13.41 | 12.95 | 13.01 | 52,141 | -0.06(-0.46%) |
Jun 12, 2006 | 13.21 | 13.27 | 13.07 | 13.07 | 43,206 | -0.03(-0.23%) |
Jun 09, 2006 | 13.45 | 13.45 | 13.10 | 13.10 | 28,264 | -0.12(-0.91%) |
Jun 08, 2006 | 13.10 | 13.57 | 13.07 | 13.22 | 100,126 | +0.05(+0.38%) |
Jun 07, 2006 | 13.63 | 13.63 | 13.10 | 13.17 | 34,837 | -0.37(-2.73%) |
Jun 06, 2006 | 13.64 | 13.64 | 13.36 | 13.54 | 93,157 | -0.03(-0.22%) |
Jun 05, 2006 | 13.68 | 13.75 | 13.40 | 13.57 | 71,925 | -0.24(-1.74%) |
Jun 02, 2006 | 13.73 | 13.81 | 13.56 | 13.81 | 64,092 | -0.08(-0.58%) |
Jun 01, 2006 | 13.82 | 13.89 | 13.60 | 13.89 | 41,344 | +0.19(+1.39%) |
May 31, 2006 | 13.84 | 13.94 | 13.45 | 13.70 | 35,892 | -0.05(-0.36%) |
May 30, 2006 | 13.83 | 13.84 | 13.60 | 13.75 | 31,628 | -0.22(-1.57%) |
May 26, 2006 | 14.10 | 14.10 | 13.96 | 13.97 | 16,734 | -0.06(-0.43%) |
May 25, 2006 | 13.84 | 14.07 | 13.77 | 14.03 | 32,682 | +0.27(+1.96%) |
May 24, 2006 | 13.76 | 13.85 | 13.46 | 13.76 | 37,348 | +0.00(+0.00%) |
May 23, 2006 | 14.10 | 14.10 | 13.43 | 13.76 | 94,150 | -0.20(-1.43%) |
May 22, 2006 | 13.50 | 14.01 | 13.50 | 13.96 | 36,356 | +0.44(+3.25%) |
May 19, 2006 | 13.78 | 13.86 | 13.48 | 13.52 | 31,651 | -0.38(-2.73%) |
May 18, 2006 | 13.90 | 14.00 | 13.81 | 13.90 | 52,273 | -0.11(-0.79%) |
May 17, 2006 | 13.81 | 14.07 | 13.81 | 14.01 | 51,047 | +0.00(+0.00%) |
May 16, 2006 | 13.93 | 14.03 | 13.93 | 14.01 | 25,774 | +0.00(+0.00%) |
May 15, 2006 | 13.82 | 14.10 | 13.82 | 14.01 | 18,722 | +0.02(+0.14%) |
May 12, 2006 | 14.00 | 14.06 | 13.85 | 13.99 | 27,952 | -0.01(-0.07%) |
May 11, 2006 | 13.82 | 14.09 | 13.81 | 14.00 | 19,752 | -0.09(-0.64%) |
May 10, 2006 | 13.86 | 14.12 | 13.85 | 14.09 | 55,860 | +0.07(+0.50%) |
May 09, 2006 | 14.10 | 14.19 | 13.99 | 14.02 | 59,868 | -0.18(-1.27%) |
May 08, 2006 | 14.25 | 14.25 | 14.09 | 14.20 | 26,819 | -0.16(-1.11%) |
May 05, 2006 | 14.28 | 14.58 | 14.15 | 14.36 | 8,648 | +0.25(+1.77%) |
May 04, 2006 | 13.93 | 14.29 | 13.76 | 14.11 | 38,744 | +0.02(+0.14%) |
May 03, 2006 | 14.19 | 14.21 | 14.00 | 14.09 | 26,844 | -0.30(-2.08%) |
May 02, 2006 | 14.23 | 14.51 | 13.91 | 14.39 | 17,859 | -0.27(-1.84%) |