Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.18 | 13.33 | 13.09 | 13.18 | 1,477,991 | -0.21(-1.56%) |
Jul 28, 2006 | 13.35 | 13.48 | 13.24 | 13.39 | 919,633 | +0.13(+1.01%) |
Jul 27, 2006 | 13.24 | 13.32 | 13.17 | 13.26 | 932,596 | +0.02(+0.16%) |
Jul 26, 2006 | 13.10 | 13.24 | 13.05 | 13.23 | 1,232,899 | +0.14(+1.05%) |
Jul 25, 2006 | 13.06 | 13.15 | 13.01 | 13.10 | 923,234 | +0.03(+0.25%) |
Jul 24, 2006 | 12.98 | 13.07 | 12.96 | 13.06 | 570,360 | +0.08(+0.61%) |
Jul 21, 2006 | 13.16 | 13.16 | 12.94 | 12.98 | 697,346 | -0.14(-1.05%) |
Jul 20, 2006 | 13.33 | 13.35 | 13.12 | 13.12 | 607,807 | -0.17(-1.25%) |
Jul 19, 2006 | 13.16 | 13.35 | 13.16 | 13.29 | 771,282 | +0.17(+1.27%) |
Jul 18, 2006 | 13.02 | 13.18 | 12.91 | 13.12 | 749,437 | +0.21(+1.61%) |
Jul 17, 2006 | 12.92 | 12.97 | 12.85 | 12.91 | 657,978 | +0.01(+0.06%) |
Jul 14, 2006 | 13.12 | 13.16 | 12.84 | 12.91 | 1,394,453 | -0.05(-0.42%) |
Jul 13, 2006 | 13.09 | 13.21 | 12.92 | 12.96 | 669,981 | -0.22(-1.68%) |
Jul 12, 2006 | 13.13 | 13.25 | 13.13 | 13.18 | 680,543 | +0.07(+0.51%) |
Jul 11, 2006 | 13.21 | 13.24 | 13.10 | 13.11 | 946,039 | -0.16(-1.19%) |
Jul 10, 2006 | 13.18 | 13.32 | 13.18 | 13.27 | 604,207 | +0.10(+0.79%) |
Jul 07, 2006 | 13.29 | 13.32 | 13.14 | 13.17 | 1,071,825 | -0.15(-1.16%) |
Jul 06, 2006 | 13.19 | 13.32 | 13.13 | 13.32 | 974,125 | +0.14(+1.07%) |
Jul 05, 2006 | 13.14 | 13.21 | 13.02 | 13.18 | 1,652,747 | -0.02(-0.16%) |
Jul 03, 2006 | 13.21 | 13.29 | 13.13 | 13.20 | 1,516,879 | -0.20(-1.49%) |
Jun 30, 2006 | 12.93 | 13.40 | 12.77 | 13.40 | 10,432,596 | +0.52(+4.04%) |
Jun 29, 2006 | 12.62 | 12.91 | 12.51 | 12.88 | 1,317,157 | +0.32(+2.52%) |
Jun 28, 2006 | 12.43 | 12.61 | 12.36 | 12.56 | 902,830 | +0.10(+0.77%) |
Jun 27, 2006 | 12.57 | 12.67 | 12.43 | 12.47 | 1,431,421 | -0.08(-0.60%) |
Jun 26, 2006 | 12.52 | 12.63 | 12.48 | 12.54 | 1,552,886 | +0.02(+0.17%) |
Jun 23, 2006 | 12.52 | 12.57 | 12.40 | 12.52 | 1,004,851 | -0.04(-0.30%) |
Jun 22, 2006 | 12.56 | 12.61 | 12.37 | 12.56 | 846,178 | -0.08(-0.63%) |
Jun 21, 2006 | 12.44 | 12.68 | 12.38 | 12.64 | 853,619 | +0.18(+1.47%) |
Jun 20, 2006 | 12.62 | 12.70 | 12.46 | 12.46 | 968,603 | -0.13(-1.03%) |
Jun 19, 2006 | 12.75 | 12.78 | 12.55 | 12.58 | 1,215,615 | -0.11(-0.85%) |
Jun 16, 2006 | 12.73 | 12.83 | 12.59 | 12.69 | 3,454,327 | -0.05(-0.36%) |
Jun 15, 2006 | 12.50 | 12.75 | 12.41 | 12.74 | 1,222,577 | +0.33(+2.69%) |
Jun 14, 2006 | 12.28 | 12.46 | 12.23 | 12.41 | 1,592,975 | +0.10(+0.78%) |
Jun 13, 2006 | 12.35 | 12.60 | 12.27 | 12.31 | 2,523,891 | -0.10(-0.81%) |
Jun 12, 2006 | 12.50 | 12.50 | 12.29 | 12.41 | 1,793,177 | -0.09(-0.70%) |
Jun 09, 2006 | 12.50 | 12.64 | 12.41 | 12.50 | 1,401,655 | +0.06(+0.50%) |
Jun 08, 2006 | 12.25 | 12.50 | 12.05 | 12.43 | 1,548,325 | +0.11(+0.88%) |
Jun 07, 2006 | 12.48 | 12.56 | 12.29 | 12.33 | 1,485,672 | -0.14(-1.14%) |
Jun 06, 2006 | 12.61 | 12.61 | 12.38 | 12.47 | 2,219,747 | -0.15(-1.16%) |
Jun 05, 2006 | 12.43 | 12.70 | 12.38 | 12.61 | 2,344,573 | +0.18(+1.44%) |
Jun 02, 2006 | 12.41 | 12.51 | 12.28 | 12.43 | 1,532,002 | +0.21(+1.74%) |
Jun 01, 2006 | 12.10 | 12.25 | 12.07 | 12.22 | 2,132,128 | +0.13(+1.10%) |
May 31, 2006 | 12.08 | 12.18 | 11.98 | 12.09 | 1,583,373 | +0.04(+0.35%) |
May 30, 2006 | 12.06 | 12.14 | 11.94 | 12.05 | 1,413,657 | -0.02(-0.17%) |
May 26, 2006 | 11.98 | 12.11 | 11.92 | 12.07 | 1,969,374 | +0.20(+1.65%) |
May 25, 2006 | 11.84 | 11.94 | 11.73 | 11.87 | 1,180,328 | +0.13(+1.14%) |
May 24, 2006 | 11.64 | 11.85 | 11.57 | 11.74 | 1,352,684 | +0.10(+0.86%) |
May 23, 2006 | 11.93 | 12.02 | 11.59 | 11.64 | 1,182,008 | -0.13(-1.13%) |
May 22, 2006 | 11.84 | 11.93 | 11.61 | 11.77 | 1,475,350 | -0.10(-0.84%) |
May 19, 2006 | 11.76 | 12.04 | 11.74 | 11.87 | 1,233,619 | +0.05(+0.42%) |
May 18, 2006 | 11.87 | 11.98 | 11.81 | 11.82 | 1,204,573 | +0.00(+0.00%) |
May 17, 2006 | 11.89 | 11.98 | 11.80 | 11.82 | 1,225,217 | -0.17(-1.39%) |
May 16, 2006 | 12.20 | 12.26 | 11.99 | 11.99 | 1,147,681 | -0.18(-1.51%) |
May 15, 2006 | 12.00 | 12.18 | 11.83 | 12.17 | 1,372,608 | +0.09(+0.76%) |
May 12, 2006 | 11.66 | 12.14 | 11.66 | 12.08 | 2,043,550 | +0.02(+0.17%) |
May 11, 2006 | 12.20 | 12.20 | 12.02 | 12.06 | 2,016,424 | -0.15(-1.19%) |
May 10, 2006 | 12.18 | 12.25 | 12.08 | 12.21 | 966,443 | +0.02(+0.17%) |
May 09, 2006 | 12.10 | 12.23 | 12.06 | 12.18 | 933,316 | +0.08(+0.69%) |
May 08, 2006 | 12.07 | 12.15 | 12.00 | 12.10 | 1,450,865 | -0.01(-0.07%) |
May 05, 2006 | 12.14 | 12.24 | 12.10 | 12.11 | 1,400,694 | +0.07(+0.55%) |
May 04, 2006 | 11.67 | 12.06 | 11.67 | 12.04 | 1,324,838 | +0.36(+3.07%) |
May 03, 2006 | 11.46 | 11.73 | 11.35 | 11.69 | 2,319,128 | +0.17(+1.45%) |
May 02, 2006 | 11.54 | 11.59 | 11.39 | 11.52 | 1,656,348 | -0.03(-0.22%) |