Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 11.09 | 11.13 | 10.68 | 10.80 | 961,022 | -0.34(-3.05%) |
Jul 28, 2006 | 11.19 | 11.21 | 10.95 | 11.14 | 397,726 | +0.04(+0.32%) |
Jul 27, 2006 | 10.75 | 11.35 | 10.56 | 11.11 | 1,112,578 | +0.31(+2.87%) |
Jul 26, 2006 | 11.25 | 11.46 | 9.940 | 10.79 | 5,282,878 | -0.46(-4.04%) |
Jul 25, 2006 | 12.65 | 12.78 | 11.20 | 11.25 | 2,946,890 | -1.43(-11.24%) |
Jul 24, 2006 | 12.50 | 12.94 | 12.60 | 12.68 | 530,686 | +0.18(+1.40%) |
Jul 21, 2006 | 12.64 | 12.65 | 12.47 | 12.50 | 210,536 | -0.14(-1.15%) |
Jul 20, 2006 | 12.92 | 13.04 | 12.61 | 12.64 | 370,822 | -0.33(-2.51%) |
Jul 19, 2006 | 12.66 | 13.04 | 12.64 | 12.97 | 451,796 | +0.31(+2.45%) |
Jul 18, 2006 | 12.51 | 12.75 | 12.46 | 12.66 | 313,746 | +0.15(+1.24%) |
Jul 17, 2006 | 12.62 | 12.69 | 12.46 | 12.51 | 295,074 | -0.06(-0.48%) |
Jul 14, 2006 | 12.50 | 12.68 | 12.50 | 12.56 | 517,666 | +0.01(+0.08%) |
Jul 13, 2006 | 12.82 | 12.82 | 12.52 | 12.55 | 473,238 | -0.21(-1.68%) |
Jul 12, 2006 | 13.15 | 13.16 | 12.76 | 12.77 | 317,504 | -0.39(-3.00%) |
Jul 11, 2006 | 12.84 | 13.21 | 12.75 | 13.16 | 433,126 | +0.28(+2.17%) |
Jul 10, 2006 | 12.99 | 13.05 | 12.79 | 12.88 | 401,710 | -0.17(-1.26%) |
Jul 07, 2006 | 13.20 | 13.26 | 12.96 | 13.05 | 520,176 | -0.10(-0.80%) |
Jul 06, 2006 | 12.93 | 13.19 | 12.93 | 13.15 | 344,110 | +0.29(+2.21%) |
Jul 05, 2006 | 13.15 | 13.20 | 12.77 | 12.87 | 477,734 | -0.32(-2.39%) |
Jul 03, 2006 | 12.89 | 13.19 | 12.89 | 13.19 | 167,054 | +0.30(+2.37%) |
Jun 30, 2006 | 13.04 | 13.16 | 12.81 | 12.88 | 501,336 | -0.12(-0.92%) |
Jun 29, 2006 | 12.53 | 13.01 | 12.38 | 13.00 | 633,400 | +0.53(+4.25%) |
Jun 28, 2006 | 12.79 | 12.79 | 12.26 | 12.47 | 805,002 | -0.25(-2.00%) |
Jun 27, 2006 | 13.03 | 13.06 | 12.66 | 12.72 | 384,864 | -0.34(-2.57%) |
Jun 26, 2006 | 13.02 | 13.06 | 12.92 | 13.06 | 350,000 | +0.09(+0.66%) |
Jun 23, 2006 | 13.21 | 13.27 | 12.90 | 12.97 | 514,798 | -0.20(-1.48%) |
Jun 22, 2006 | 13.02 | 13.29 | 12.96 | 13.17 | 607,478 | +0.14(+1.07%) |
Jun 21, 2006 | 12.78 | 13.05 | 12.78 | 13.03 | 428,414 | +0.23(+1.84%) |
Jun 20, 2006 | 12.65 | 12.89 | 12.65 | 12.79 | 454,394 | +0.10(+0.79%) |
Jun 19, 2006 | 12.89 | 12.89 | 12.66 | 12.70 | 421,470 | -0.14(-1.09%) |
Jun 16, 2006 | 12.90 | 12.94 | 12.77 | 12.84 | 850,440 | -0.13(-1.00%) |
Jun 15, 2006 | 12.73 | 12.99 | 12.48 | 12.96 | 461,108 | +0.30(+2.41%) |
Jun 14, 2006 | 12.86 | 12.95 | 12.56 | 12.66 | 494,054 | -0.29(-2.28%) |
Jun 13, 2006 | 12.90 | 13.16 | 12.74 | 12.96 | 625,280 | +0.02(+0.12%) |
Jun 12, 2006 | 13.07 | 13.21 | 12.83 | 12.94 | 332,284 | -0.11(-0.80%) |
Jun 09, 2006 | 13.23 | 13.32 | 13.04 | 13.04 | 403,452 | -0.15(-1.17%) |
Jun 08, 2006 | 13.22 | 13.39 | 12.99 | 13.20 | 586,352 | -0.06(-0.45%) |
Jun 07, 2006 | 12.80 | 13.40 | 12.70 | 13.26 | 685,424 | +0.50(+3.96%) |
Jun 06, 2006 | 12.85 | 12.85 | 12.47 | 12.76 | 438,954 | -0.03(-0.27%) |
Jun 05, 2006 | 13.02 | 13.19 | 12.69 | 12.79 | 417,910 | -0.30(-2.25%) |
Jun 02, 2006 | 13.14 | 13.23 | 12.96 | 13.09 | 363,594 | -0.00(-0.04%) |
Jun 01, 2006 | 12.89 | 13.11 | 12.84 | 13.09 | 331,410 | +0.25(+1.99%) |
May 31, 2006 | 12.60 | 12.86 | 12.60 | 12.84 | 422,294 | +0.27(+2.15%) |
May 30, 2006 | 13.01 | 13.01 | 12.52 | 12.56 | 460,022 | -0.39(-3.01%) |
May 26, 2006 | 12.91 | 13.09 | 12.87 | 12.96 | 254,020 | +0.15(+1.17%) |
May 25, 2006 | 12.67 | 12.80 | 12.57 | 12.80 | 546,444 | +0.21(+1.71%) |
May 24, 2006 | 12.60 | 12.71 | 12.30 | 12.59 | 879,246 | +0.04(+0.28%) |
May 23, 2006 | 12.62 | 12.74 | 12.38 | 12.55 | 670,666 | +0.02(+0.16%) |
May 22, 2006 | 12.53 | 12.68 | 12.21 | 12.54 | 399,368 | +0.00(+0.00%) |
May 19, 2006 | 12.38 | 12.60 | 12.10 | 12.54 | 458,396 | +0.13(+1.05%) |
May 18, 2006 | 12.66 | 12.76 | 12.39 | 12.40 | 486,868 | -0.28(-2.17%) |
May 17, 2006 | 12.85 | 12.85 | 12.63 | 12.68 | 353,658 | -0.21(-1.59%) |
May 16, 2006 | 13.00 | 13.07 | 12.84 | 12.88 | 237,780 | -0.05(-0.39%) |
May 15, 2006 | 12.65 | 13.00 | 12.58 | 12.94 | 414,732 | +0.25(+1.93%) |
May 12, 2006 | 13.09 | 13.09 | 12.58 | 12.69 | 600,476 | -0.38(-2.94%) |
May 11, 2006 | 13.24 | 13.24 | 13.04 | 13.07 | 423,100 | -0.17(-1.28%) |
May 10, 2006 | 13.29 | 13.30 | 13.12 | 13.24 | 347,438 | -0.03(-0.23%) |
May 09, 2006 | 13.29 | 13.34 | 13.21 | 13.28 | 461,252 | +0.02(+0.11%) |
May 08, 2006 | 13.44 | 13.44 | 13.12 | 13.26 | 750,778 | -0.18(-1.34%) |
May 05, 2006 | 13.50 | 13.60 | 13.38 | 13.44 | 579,264 | -0.14(-1.03%) |
May 04, 2006 | 13.60 | 13.80 | 13.37 | 13.58 | 585,584 | +0.07(+0.56%) |
May 03, 2006 | 13.75 | 13.97 | 13.32 | 13.51 | 650,528 | -0.11(-0.84%) |
May 02, 2006 | 13.37 | 13.70 | 13.37 | 13.62 | 923,674 | +0.17(+1.26%) |