Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.21 | 12.85 | 12.19 | 12.77 | 234,849 | +0.37(+2.98%) |
Jul 28, 2006 | 12.21 | 12.52 | 12.00 | 12.40 | 301,794 | +0.35(+2.90%) |
Jul 27, 2006 | 12.56 | 12.65 | 11.94 | 12.05 | 347,110 | -0.39(-3.14%) |
Jul 26, 2006 | 12.80 | 12.80 | 12.09 | 12.44 | 530,050 | -0.16(-1.27%) |
Jul 25, 2006 | 12.11 | 12.91 | 11.88 | 12.60 | 438,362 | +0.45(+3.70%) |
Jul 24, 2006 | 11.74 | 12.17 | 11.74 | 12.15 | 219,994 | +0.54(+4.65%) |
Jul 21, 2006 | 11.78 | 11.91 | 11.29 | 11.61 | 282,331 | -0.26(-2.19%) |
Jul 20, 2006 | 12.93 | 12.94 | 11.87 | 11.87 | 187,356 | -0.97(-7.55%) |
Jul 19, 2006 | 11.97 | 12.98 | 11.97 | 12.84 | 281,421 | +0.89(+7.45%) |
Jul 18, 2006 | 11.76 | 12.00 | 11.52 | 11.95 | 283,325 | +0.21(+1.79%) |
Jul 17, 2006 | 12.55 | 12.81 | 11.68 | 11.74 | 296,914 | -0.81(-6.45%) |
Jul 14, 2006 | 12.66 | 12.71 | 12.30 | 12.55 | 189,065 | -0.17(-1.34%) |
Jul 13, 2006 | 13.30 | 13.45 | 12.71 | 12.72 | 181,417 | -0.72(-5.36%) |
Jul 12, 2006 | 13.92 | 14.00 | 13.37 | 13.44 | 112,807 | -0.55(-3.93%) |
Jul 11, 2006 | 13.44 | 14.14 | 13.38 | 13.99 | 188,415 | +0.50(+3.71%) |
Jul 10, 2006 | 14.00 | 14.00 | 13.30 | 13.49 | 204,976 | -0.42(-3.02%) |
Jul 07, 2006 | 14.35 | 14.53 | 13.91 | 13.91 | 196,415 | -0.54(-3.74%) |
Jul 06, 2006 | 14.68 | 14.68 | 14.35 | 14.45 | 315,359 | -0.35(-2.36%) |
Jul 05, 2006 | 15.31 | 15.41 | 14.59 | 14.80 | 273,675 | -0.72(-4.64%) |
Jul 03, 2006 | 15.32 | 15.52 | 14.98 | 15.52 | 131,662 | +0.44(+2.92%) |
Jun 30, 2006 | 15.42 | 15.76 | 15.06 | 15.08 | 3,278,125 | -0.26(-1.69%) |
Jun 29, 2006 | 14.70 | 15.48 | 14.50 | 15.34 | 421,600 | +0.78(+5.36%) |
Jun 28, 2006 | 14.28 | 14.72 | 14.21 | 14.56 | 114,144 | +0.35(+2.46%) |
Jun 27, 2006 | 14.47 | 14.55 | 13.97 | 14.21 | 182,170 | -0.30(-2.07%) |
Jun 26, 2006 | 14.62 | 14.69 | 14.45 | 14.51 | 66,800 | +0.01(+0.07%) |
Jun 23, 2006 | 14.58 | 14.95 | 14.34 | 14.50 | 259,579 | +0.03(+0.21%) |
Jun 22, 2006 | 14.61 | 14.73 | 14.09 | 14.47 | 243,978 | -0.17(-1.16%) |
Jun 21, 2006 | 14.46 | 14.75 | 14.30 | 14.64 | 198,229 | +0.21(+1.46%) |
Jun 20, 2006 | 14.38 | 14.50 | 14.17 | 14.43 | 164,594 | +0.21(+1.48%) |
Jun 19, 2006 | 14.09 | 15.30 | 13.50 | 14.22 | 284,522 | +0.13(+0.92%) |
Jun 16, 2006 | 13.98 | 14.16 | 13.75 | 14.09 | 131,760 | +0.12(+0.86%) |
Jun 15, 2006 | 13.27 | 14.00 | 13.16 | 13.97 | 147,747 | +0.73(+5.51%) |
Jun 14, 2006 | 13.72 | 13.80 | 12.82 | 13.24 | 257,674 | -0.50(-3.64%) |
Jun 13, 2006 | 14.30 | 14.30 | 13.74 | 13.74 | 192,923 | -0.49(-3.44%) |
Jun 12, 2006 | 14.35 | 14.46 | 14.12 | 14.23 | 176,473 | -0.18(-1.25%) |
Jun 09, 2006 | 15.08 | 15.09 | 14.21 | 14.41 | 799,659 | -0.66(-4.38%) |
Jun 08, 2006 | 15.00 | 15.12 | 14.98 | 15.07 | 402,578 | +0.07(+0.47%) |
Jun 07, 2006 | 15.43 | 15.43 | 15.00 | 15.00 | 164,479 | -0.35(-2.28%) |
Jun 06, 2006 | 15.56 | 15.56 | 15.00 | 15.35 | 485,068 | +0.13(+0.85%) |
Jun 05, 2006 | 15.29 | 15.57 | 15.17 | 15.22 | 114,917 | -0.19(-1.23%) |
Jun 02, 2006 | 14.92 | 15.48 | 14.83 | 15.41 | 195,878 | +0.67(+4.55%) |
Jun 01, 2006 | 14.82 | 14.82 | 14.48 | 14.74 | 235,493 | -0.05(-0.34%) |
May 31, 2006 | 15.00 | 15.15 | 14.78 | 14.79 | 151,905 | -0.20(-1.33%) |
May 30, 2006 | 15.06 | 15.48 | 14.95 | 14.99 | 333,644 | -0.07(-0.46%) |
May 26, 2006 | 14.81 | 15.24 | 14.78 | 15.06 | 169,708 | +0.35(+2.38%) |
May 25, 2006 | 13.85 | 14.74 | 13.80 | 14.71 | 226,219 | +0.92(+6.67%) |
May 24, 2006 | 13.69 | 13.92 | 13.10 | 13.79 | 337,933 | +0.28(+2.07%) |
May 23, 2006 | 13.89 | 14.38 | 13.44 | 13.51 | 329,821 | -0.45(-3.22%) |
May 22, 2006 | 14.70 | 14.71 | 13.82 | 13.96 | 595,215 | -0.90(-6.06%) |
May 19, 2006 | 15.05 | 15.05 | 14.30 | 14.86 | 414,002 | -0.14(-0.93%) |
May 18, 2006 | 15.08 | 15.64 | 14.93 | 15.00 | 267,114 | -0.01(-0.07%) |
May 17, 2006 | 14.91 | 15.12 | 14.87 | 15.01 | 235,900 | -0.01(-0.07%) |
May 16, 2006 | 14.99 | 15.12 | 14.95 | 15.02 | 147,169 | -0.01(-0.07%) |
May 15, 2006 | 14.96 | 15.44 | 14.95 | 15.03 | 267,361 | -0.04(-0.27%) |
May 12, 2006 | 16.11 | 16.21 | 14.90 | 15.07 | 337,354 | -1.15(-7.09%) |
May 11, 2006 | 16.90 | 17.13 | 16.18 | 16.22 | 247,879 | -0.63(-3.74%) |
May 10, 2006 | 16.15 | 16.95 | 16.10 | 16.85 | 370,162 | +0.70(+4.33%) |
May 09, 2006 | 16.14 | 16.23 | 15.94 | 16.15 | 248,723 | +0.09(+0.56%) |
May 08, 2006 | 15.74 | 16.10 | 15.71 | 16.06 | 216,944 | +0.35(+2.23%) |
May 05, 2006 | 15.40 | 15.80 | 15.05 | 15.71 | 160,201 | +0.39(+2.55%) |
May 04, 2006 | 14.42 | 15.49 | 14.29 | 15.32 | 643,550 | +0.91(+6.32%) |
May 03, 2006 | 14.27 | 14.42 | 14.12 | 14.41 | 192,186 | +0.08(+0.56%) |
May 02, 2006 | 14.72 | 14.93 | 14.15 | 14.33 | 224,851 | -0.35(-2.38%) |