Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.55 | 12.78 | 12.32 | 12.76 | 348,168 | +0.14(+1.09%) |
Jul 28, 2006 | 12.33 | 12.77 | 12.26 | 12.62 | 507,844 | +0.35(+2.89%) |
Jul 27, 2006 | 12.57 | 13.31 | 11.92 | 12.27 | 1,029,014 | +0.72(+6.23%) |
Jul 26, 2006 | 11.71 | 11.80 | 11.34 | 11.55 | 534,626 | -0.22(-1.84%) |
Jul 25, 2006 | 11.84 | 12.23 | 11.66 | 11.76 | 341,550 | -0.02(-0.17%) |
Jul 24, 2006 | 11.62 | 11.92 | 11.45 | 11.78 | 318,466 | +0.29(+2.49%) |
Jul 21, 2006 | 12.00 | 12.01 | 11.37 | 11.50 | 370,576 | -0.57(-4.74%) |
Jul 20, 2006 | 12.47 | 12.75 | 12.05 | 12.07 | 469,541 | -0.38(-3.09%) |
Jul 19, 2006 | 12.07 | 12.84 | 12.07 | 12.45 | 504,388 | +0.62(+5.25%) |
Jul 18, 2006 | 11.74 | 12.04 | 11.59 | 11.83 | 344,889 | +0.22(+1.87%) |
Jul 17, 2006 | 11.47 | 11.94 | 11.38 | 11.62 | 280,955 | +0.15(+1.29%) |
Jul 14, 2006 | 11.61 | 11.77 | 11.39 | 11.47 | 167,734 | -0.14(-1.19%) |
Jul 13, 2006 | 11.86 | 12.17 | 11.41 | 11.61 | 508,518 | -0.33(-2.73%) |
Jul 12, 2006 | 12.70 | 12.72 | 11.90 | 11.93 | 256,057 | -0.82(-6.42%) |
Jul 11, 2006 | 12.74 | 12.85 | 11.81 | 12.75 | 650,258 | -0.13(-1.00%) |
Jul 10, 2006 | 13.21 | 13.37 | 12.70 | 12.88 | 244,504 | -0.20(-1.51%) |
Jul 07, 2006 | 13.07 | 13.16 | 12.82 | 13.08 | 239,627 | -0.03(-0.23%) |
Jul 06, 2006 | 12.94 | 13.49 | 12.91 | 13.11 | 323,694 | +0.22(+1.68%) |
Jul 05, 2006 | 13.62 | 13.62 | 12.74 | 12.89 | 221,728 | -0.65(-4.81%) |
Jul 03, 2006 | 13.00 | 13.80 | 13.00 | 13.54 | 174,748 | +0.48(+3.70%) |
Jun 30, 2006 | 13.32 | 13.33 | 12.96 | 13.06 | 740,508 | -0.20(-1.49%) |
Jun 29, 2006 | 12.25 | 13.28 | 12.25 | 13.25 | 380,687 | +1.03(+8.39%) |
Jun 28, 2006 | 12.30 | 12.30 | 11.92 | 12.23 | 248,557 | +0.01(+0.08%) |
Jun 27, 2006 | 12.55 | 12.69 | 12.08 | 12.22 | 499,967 | -0.36(-2.82%) |
Jun 26, 2006 | 12.49 | 12.61 | 12.43 | 12.57 | 361,622 | +0.12(+0.95%) |
Jun 23, 2006 | 12.59 | 12.68 | 12.43 | 12.45 | 393,641 | -0.27(-2.09%) |
Jun 22, 2006 | 12.83 | 12.92 | 12.63 | 12.72 | 352,571 | -0.16(-1.23%) |
Jun 21, 2006 | 12.65 | 12.95 | 12.64 | 12.88 | 404,587 | +0.23(+1.79%) |
Jun 20, 2006 | 12.64 | 12.97 | 12.50 | 12.65 | 358,258 | -0.06(-0.47%) |
Jun 19, 2006 | 13.17 | 13.24 | 12.64 | 12.71 | 342,589 | -0.44(-3.37%) |
Jun 16, 2006 | 13.67 | 13.71 | 12.93 | 13.15 | 578,276 | -0.54(-3.96%) |
Jun 15, 2006 | 13.04 | 13.79 | 12.91 | 13.70 | 515,917 | +0.77(+5.95%) |
Jun 14, 2006 | 12.90 | 13.34 | 12.76 | 12.93 | 489,746 | +0.06(+0.46%) |
Jun 13, 2006 | 13.13 | 13.58 | 12.80 | 12.87 | 496,330 | -0.29(-2.17%) |
Jun 12, 2006 | 13.53 | 13.76 | 13.02 | 13.15 | 388,602 | -0.41(-3.05%) |
Jun 09, 2006 | 13.79 | 14.04 | 13.46 | 13.57 | 224,766 | -0.12(-0.86%) |
Jun 08, 2006 | 14.00 | 14.31 | 13.28 | 13.69 | 487,097 | -0.38(-2.73%) |
Jun 07, 2006 | 13.73 | 14.24 | 13.45 | 14.07 | 823,883 | +0.33(+2.37%) |
Jun 06, 2006 | 13.73 | 13.86 | 13.37 | 13.75 | 270,750 | +0.11(+0.80%) |
Jun 05, 2006 | 14.20 | 14.27 | 13.60 | 13.64 | 333,735 | -0.58(-4.09%) |
Jun 02, 2006 | 14.55 | 14.76 | 13.98 | 14.22 | 273,449 | -0.25(-1.70%) |
Jun 01, 2006 | 13.86 | 14.50 | 13.85 | 14.47 | 435,161 | +0.56(+4.04%) |
May 31, 2006 | 13.68 | 14.01 | 13.51 | 13.90 | 569,206 | +0.27(+1.95%) |
May 30, 2006 | 13.67 | 14.10 | 13.55 | 13.64 | 546,254 | -0.43(-3.08%) |
May 26, 2006 | 13.33 | 14.24 | 13.26 | 14.07 | 482,179 | +0.76(+5.70%) |
May 25, 2006 | 13.34 | 13.47 | 13.18 | 13.31 | 372,308 | +0.00(+0.00%) |
May 24, 2006 | 13.72 | 13.74 | 13.02 | 13.31 | 943,020 | -0.45(-3.30%) |
May 23, 2006 | 14.20 | 14.44 | 13.75 | 13.77 | 286,543 | -0.38(-2.72%) |
May 22, 2006 | 14.02 | 14.20 | 13.64 | 14.15 | 533,078 | -0.01(-0.07%) |
May 19, 2006 | 14.32 | 14.48 | 13.89 | 14.16 | 368,670 | -0.19(-1.31%) |
May 18, 2006 | 14.32 | 14.91 | 14.26 | 14.35 | 414,670 | +0.09(+0.62%) |
May 17, 2006 | 14.50 | 14.72 | 13.96 | 14.26 | 596,122 | -0.34(-2.30%) |
May 16, 2006 | 14.49 | 14.82 | 14.35 | 14.59 | 403,162 | +0.19(+1.30%) |
May 15, 2006 | 14.72 | 14.72 | 14.09 | 14.41 | 536,612 | -0.39(-2.66%) |
May 12, 2006 | 15.13 | 15.44 | 14.77 | 14.80 | 521,332 | -0.43(-2.85%) |
May 11, 2006 | 15.86 | 15.90 | 15.16 | 15.24 | 386,016 | -0.56(-3.56%) |
May 10, 2006 | 16.46 | 16.47 | 15.75 | 15.80 | 382,406 | -0.68(-4.13%) |
May 09, 2006 | 16.48 | 16.89 | 16.40 | 16.48 | 617,858 | -0.07(-0.42%) |
May 08, 2006 | 16.72 | 16.78 | 16.46 | 16.55 | 362,253 | -0.15(-0.89%) |
May 05, 2006 | 16.94 | 17.16 | 16.66 | 16.69 | 706,815 | -0.15(-0.88%) |
May 04, 2006 | 15.93 | 16.91 | 15.83 | 16.84 | 855,205 | +1.00(+6.29%) |
May 03, 2006 | 14.98 | 15.93 | 14.95 | 15.85 | 1,138,282 | +0.96(+6.42%) |
May 02, 2006 | 14.65 | 15.07 | 14.65 | 14.89 | 500,100 | +0.18(+1.21%) |