Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 10.85 | 11.09 | 10.72 | 11.02 | 734,904 | +0.20(+1.85%) |
Jul 28, 2006 | 10.51 | 10.93 | 10.41 | 10.82 | 470,860 | +0.23(+2.17%) |
Jul 27, 2006 | 11.15 | 11.31 | 10.50 | 10.59 | 1,235,177 | -0.34(-3.11%) |
Jul 26, 2006 | 10.55 | 10.95 | 10.28 | 10.93 | 630,375 | +0.46(+4.39%) |
Jul 25, 2006 | 10.20 | 10.49 | 9.990 | 10.47 | 625,764 | +0.39(+3.87%) |
Jul 24, 2006 | 9.330 | 10.12 | 9.320 | 10.08 | 544,774 | +0.58(+6.11%) |
Jul 21, 2006 | 9.750 | 9.850 | 9.300 | 9.500 | 311,274 | -0.16(-1.66%) |
Jul 20, 2006 | 10.10 | 10.18 | 9.600 | 9.660 | 325,259 | -0.47(-4.64%) |
Jul 19, 2006 | 9.660 | 10.16 | 9.660 | 10.13 | 428,618 | +0.39(+4.00%) |
Jul 18, 2006 | 9.930 | 10.02 | 9.430 | 9.740 | 503,738 | -0.14(-1.42%) |
Jul 17, 2006 | 10.05 | 10.30 | 9.850 | 9.880 | 455,671 | -0.52(-5.00%) |
Jul 14, 2006 | 10.50 | 10.50 | 10.15 | 10.40 | 400,536 | +0.02(+0.19%) |
Jul 13, 2006 | 10.83 | 10.87 | 10.35 | 10.38 | 856,293 | -0.42(-3.89%) |
Jul 12, 2006 | 10.93 | 11.25 | 10.75 | 10.80 | 1,198,195 | +0.03(+0.28%) |
Jul 11, 2006 | 10.45 | 10.77 | 10.45 | 10.77 | 627,730 | +0.42(+4.06%) |
Jul 10, 2006 | 10.20 | 10.48 | 10.07 | 10.35 | 574,802 | -0.20(-1.90%) |
Jul 07, 2006 | 10.75 | 10.75 | 10.47 | 10.55 | 346,471 | -0.20(-1.86%) |
Jul 06, 2006 | 10.70 | 10.88 | 10.56 | 10.75 | 757,100 | +0.05(+0.47%) |
Jul 05, 2006 | 10.95 | 10.98 | 10.40 | 10.70 | 1,118,509 | +0.20(+1.90%) |
Jul 03, 2006 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 10.20 | 10.58 | 9.990 | 10.50 | 1,044,434 | +0.80(+8.25%) |
Jun 29, 2006 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | +0.60(+6.59%) |
Jun 28, 2006 | 9.150 | 9.290 | 8.920 | 9.100 | 459,649 | +0.02(+0.22%) |
Jun 27, 2006 | 9.600 | 9.650 | 9.080 | 9.080 | 418,752 | -0.41(-4.32%) |
Jun 23, 2006 | 9.070 | 9.500 | 9.070 | 9.490 | 516,059 | +0.24(+2.59%) |
Jun 22, 2006 | 9.170 | 9.250 | 9.020 | 9.250 | 824,610 | +0.08(+0.87%) |
Jun 21, 2006 | 8.620 | 9.240 | 8.600 | 9.170 | 931,251 | +0.57(+6.63%) |
Jun 20, 2006 | 8.590 | 8.850 | 8.430 | 8.600 | 483,011 | +0.05(+0.58%) |
Jun 19, 2006 | 8.850 | 8.850 | 8.410 | 8.550 | 717,909 | -0.44(-4.89%) |
Jun 16, 2006 | 9.000 | 9.000 | 8.750 | 8.990 | 951,236 | +0.13(+1.47%) |
Jun 15, 2006 | 8.500 | 8.910 | 8.400 | 8.860 | 811,839 | +0.68(+8.31%) |
Jun 14, 2006 | 7.730 | 8.180 | 7.730 | 8.180 | 1,075,618 | +0.53(+6.93%) |
Jun 13, 2006 | 7.650 | 7.920 | 7.410 | 7.650 | 1,597,961 | -0.48(-5.90%) |
Jun 12, 2006 | 8.550 | 8.680 | 8.110 | 8.130 | 654,586 | -0.35(-4.13%) |
Jun 09, 2006 | 8.560 | 9.010 | 8.390 | 8.480 | 1,181,008 | -0.21(-2.42%) |
Jun 08, 2006 | 8.610 | 8.750 | 8.100 | 8.690 | 897,598 | -0.02(-0.23%) |
Jun 07, 2006 | 8.500 | 9.080 | 8.400 | 8.710 | 1,118,495 | +0.03(+0.35%) |
Jun 06, 2006 | 9.090 | 9.090 | 8.580 | 8.680 | 1,050,966 | -0.47(-5.14%) |
Jun 05, 2006 | 9.610 | 9.700 | 9.110 | 9.150 | 628,684 | -0.34(-3.58%) |
Jun 02, 2006 | 9.550 | 9.590 | 9.380 | 9.490 | 998,049 | +0.09(+0.96%) |
Jun 01, 2006 | 9.500 | 9.560 | 9.300 | 9.400 | 753,866 | -0.40(-4.08%) |
May 31, 2006 | 9.860 | 9.970 | 9.540 | 9.800 | 575,120 | +0.00(+0.00%) |
May 30, 2006 | 10.50 | 10.59 | 9.770 | 9.800 | 1,202,497 | -0.14(-1.41%) |
May 26, 2006 | 10.00 | 10.15 | 9.700 | 9.940 | 1,046,930 | +0.04(+0.40%) |
May 25, 2006 | 9.440 | 10.00 | 9.320 | 9.900 | 984,162 | +0.58(+6.22%) |
May 24, 2006 | 9.500 | 9.700 | 9.120 | 9.320 | 1,222,864 | -0.38(-3.92%) |
May 23, 2006 | 9.700 | 10.18 | 9.600 | 9.700 | 1,916,781 | +0.65(+7.18%) |
May 22, 2006 | 9.050 | 9.050 | 9.050 | 9.050 | 0 | +0.00(+0.00%) |
May 19, 2006 | 8.710 | 9.130 | 8.010 | 9.050 | 2,141,688 | +0.15(+1.69%) |
May 18, 2006 | 9.530 | 9.710 | 8.750 | 8.900 | 1,327,922 | -0.60(-6.32%) |
May 17, 2006 | 10.00 | 10.08 | 9.250 | 9.500 | 1,372,468 | -0.25(-2.56%) |
May 16, 2006 | 9.900 | 10.14 | 9.400 | 9.750 | 2,058,421 | +0.10(+1.04%) |
May 15, 2006 | 10.20 | 10.58 | 9.570 | 9.650 | 2,292,568 | -1.38(-12.51%) |
May 12, 2006 | 11.40 | 11.51 | 10.80 | 11.03 | 2,704,536 | -0.37(-3.25%) |
May 11, 2006 | 12.30 | 12.40 | 11.25 | 11.40 | 1,625,561 | -0.61(-5.08%) |
May 10, 2006 | 12.18 | 12.21 | 11.86 | 12.01 | 1,262,140 | -0.20(-1.64%) |
May 09, 2006 | 12.15 | 12.40 | 12.12 | 12.21 | 1,316,964 | +0.12(+0.99%) |
May 08, 2006 | 11.78 | 12.09 | 11.56 | 12.09 | 958,249 | +0.11(+0.92%) |
May 05, 2006 | 11.95 | 12.06 | 11.68 | 11.98 | 1,034,552 | +0.13(+1.10%) |
May 04, 2006 | 11.65 | 11.88 | 11.44 | 11.85 | 1,344,928 | +0.23(+1.98%) |
May 03, 2006 | 12.20 | 12.28 | 11.48 | 11.62 | 1,927,370 | -0.45(-3.73%) |
May 02, 2006 | 12.48 | 12.48 | 11.62 | 12.07 | 2,610,014 | -0.31(-2.50%) |