Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.69 | 13.98 | 13.45 | 13.96 | 510,755 | +0.21(+1.49%) |
Jul 28, 2006 | 13.71 | 13.95 | 13.63 | 13.76 | 420,614 | +0.13(+0.96%) |
Jul 27, 2006 | 13.67 | 13.77 | 13.46 | 13.63 | 497,234 | -0.04(-0.30%) |
Jul 26, 2006 | 13.50 | 13.78 | 13.09 | 13.67 | 552,414 | +0.14(+1.03%) |
Jul 25, 2006 | 13.54 | 13.75 | 13.23 | 13.53 | 604,428 | -0.01(-0.06%) |
Jul 24, 2006 | 13.71 | 13.73 | 13.36 | 13.54 | 1,142,347 | +0.17(+1.29%) |
Jul 21, 2006 | 13.79 | 13.82 | 12.77 | 13.36 | 2,248,395 | +0.76(+6.06%) |
Jul 20, 2006 | 14.57 | 14.74 | 12.54 | 12.60 | 4,673,418 | -2.74(-17.87%) |
Jul 19, 2006 | 14.59 | 15.50 | 14.59 | 15.34 | 490,900 | +0.64(+4.35%) |
Jul 18, 2006 | 14.73 | 14.88 | 14.51 | 14.70 | 331,448 | -0.02(-0.17%) |
Jul 17, 2006 | 14.69 | 14.97 | 14.66 | 14.73 | 335,956 | -0.28(-1.86%) |
Jul 14, 2006 | 15.44 | 15.52 | 14.97 | 15.01 | 862,059 | -0.53(-3.43%) |
Jul 13, 2006 | 15.93 | 15.93 | 15.47 | 15.54 | 500,279 | -0.39(-2.42%) |
Jul 12, 2006 | 16.07 | 16.21 | 15.89 | 15.93 | 341,193 | -0.13(-0.82%) |
Jul 11, 2006 | 15.87 | 16.10 | 15.76 | 16.06 | 304,285 | +0.13(+0.82%) |
Jul 10, 2006 | 15.90 | 16.19 | 15.85 | 15.93 | 200,258 | +0.05(+0.31%) |
Jul 07, 2006 | 15.94 | 16.23 | 15.85 | 15.88 | 402,708 | -0.21(-1.28%) |
Jul 06, 2006 | 16.26 | 16.34 | 15.93 | 16.08 | 443,028 | +0.16(+0.98%) |
Jul 05, 2006 | 16.03 | 16.06 | 15.75 | 15.93 | 324,262 | -0.23(-1.42%) |
Jul 03, 2006 | 16.44 | 16.44 | 16.11 | 16.16 | 224,133 | -0.22(-1.35%) |
Jun 30, 2006 | 16.32 | 16.39 | 15.97 | 16.38 | 535,117 | +0.14(+0.86%) |
Jun 29, 2006 | 15.66 | 16.24 | 15.61 | 16.24 | 320,729 | +0.72(+4.66%) |
Jun 28, 2006 | 15.69 | 15.69 | 15.37 | 15.52 | 341,681 | -0.09(-0.58%) |
Jun 27, 2006 | 16.04 | 16.21 | 15.59 | 15.61 | 461,787 | -0.47(-2.91%) |
Jun 26, 2006 | 16.20 | 16.20 | 15.87 | 16.07 | 240,821 | +0.03(+0.20%) |
Jun 23, 2006 | 15.80 | 16.17 | 15.65 | 16.04 | 528,296 | +0.13(+0.83%) |
Jun 22, 2006 | 15.86 | 16.07 | 15.68 | 15.91 | 241,917 | -0.02(-0.16%) |
Jun 21, 2006 | 15.70 | 15.99 | 15.65 | 15.93 | 456,914 | +0.29(+1.84%) |
Jun 20, 2006 | 16.05 | 16.16 | 15.59 | 15.65 | 416,229 | -0.44(-2.71%) |
Jun 19, 2006 | 16.54 | 16.58 | 15.87 | 16.08 | 550,465 | -0.37(-2.25%) |
Jun 16, 2006 | 16.54 | 16.55 | 16.15 | 16.45 | 791,530 | -0.13(-0.79%) |
Jun 15, 2006 | 16.12 | 16.66 | 16.03 | 16.58 | 308,061 | +0.56(+3.48%) |
Jun 14, 2006 | 15.83 | 16.14 | 15.72 | 16.02 | 434,866 | +0.13(+0.83%) |
Jun 13, 2006 | 16.12 | 16.34 | 15.76 | 15.89 | 529,879 | -0.36(-2.22%) |
Jun 12, 2006 | 16.92 | 16.92 | 16.19 | 16.25 | 585,547 | +7.75(+91.17%) |
Jun 09, 2006 | 8.415 | 8.649 | 8.374 | 8.503 | 427,801 | +0.09(+1.05%) |
Jun 08, 2006 | 8.394 | 8.447 | 8.025 | 8.415 | 625,136 | +0.03(+0.34%) |
Jun 07, 2006 | 8.464 | 8.589 | 8.308 | 8.386 | 428,045 | -0.09(-1.02%) |
Jun 06, 2006 | 8.579 | 8.665 | 8.357 | 8.472 | 382,731 | -0.11(-1.27%) |
Jun 05, 2006 | 8.839 | 8.856 | 8.556 | 8.581 | 429,994 | -0.26(-2.93%) |
Jun 02, 2006 | 8.675 | 8.909 | 8.675 | 8.839 | 426,096 | +0.22(+2.50%) |
Jun 01, 2006 | 8.484 | 8.624 | 8.468 | 8.624 | 444,368 | +0.15(+1.77%) |
May 31, 2006 | 8.398 | 8.517 | 8.353 | 8.474 | 712,109 | +0.07(+0.83%) |
May 30, 2006 | 8.723 | 8.723 | 8.398 | 8.404 | 283,333 | -0.37(-4.23%) |
May 26, 2006 | 8.517 | 8.833 | 8.517 | 8.776 | 518,429 | +0.30(+3.49%) |
May 25, 2006 | 8.425 | 8.548 | 8.337 | 8.480 | 518,673 | +0.06(+0.66%) |
May 24, 2006 | 8.554 | 8.577 | 8.255 | 8.425 | 540,112 | -0.15(-1.75%) |
May 23, 2006 | 8.661 | 8.798 | 8.567 | 8.575 | 403,439 | -0.03(-0.41%) |
May 22, 2006 | 8.595 | 8.690 | 8.519 | 8.610 | 558,383 | -0.01(-0.17%) |
May 19, 2006 | 8.784 | 8.805 | 8.517 | 8.624 | 602,235 | -0.13(-1.52%) |
May 18, 2006 | 8.811 | 8.979 | 8.757 | 8.757 | 413,915 | -0.03(-0.37%) |
May 17, 2006 | 8.981 | 9.008 | 8.747 | 8.790 | 654,614 | -0.24(-2.66%) |
May 16, 2006 | 8.922 | 9.069 | 8.922 | 9.030 | 346,919 | +0.16(+1.76%) |
May 15, 2006 | 8.825 | 8.948 | 8.743 | 8.874 | 524,276 | +0.05(+0.60%) |
May 12, 2006 | 8.995 | 9.045 | 8.788 | 8.821 | 463,614 | -0.22(-2.47%) |
May 11, 2006 | 9.328 | 9.367 | 9.041 | 9.045 | 275,781 | -0.28(-3.04%) |
May 10, 2006 | 9.449 | 9.500 | 9.266 | 9.328 | 309,157 | -0.12(-1.28%) |
May 09, 2006 | 9.492 | 9.574 | 9.414 | 9.449 | 226,569 | -0.04(-0.45%) |
May 08, 2006 | 9.529 | 9.566 | 9.470 | 9.492 | 262,869 | -0.08(-0.86%) |
May 05, 2006 | 9.314 | 9.755 | 9.281 | 9.574 | 843,666 | +0.28(+3.03%) |
May 04, 2006 | 9.246 | 9.336 | 9.246 | 9.293 | 295,270 | +0.05(+0.51%) |
May 03, 2006 | 9.234 | 9.301 | 9.207 | 9.246 | 297,219 | -0.05(-0.55%) |
May 02, 2006 | 9.236 | 9.305 | 9.141 | 9.297 | 521,840 | +0.09(+1.03%) |