Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.58 | 13.66 | 13.55 | 13.65 | 774,685 | +0.06(+0.46%) |
Jul 28, 2006 | 13.55 | 13.65 | 13.52 | 13.59 | 841,882 | +0.21(+1.58%) |
Jul 27, 2006 | 13.45 | 13.49 | 13.36 | 13.38 | 639,417 | +0.05(+0.34%) |
Jul 26, 2006 | 13.30 | 13.39 | 13.28 | 13.33 | 547,022 | +0.00(+0.00%) |
Jul 25, 2006 | 13.36 | 13.36 | 13.21 | 13.33 | 746,161 | -0.10(-0.72%) |
Jul 24, 2006 | 13.39 | 13.44 | 13.37 | 13.43 | 576,070 | +0.14(+1.08%) |
Jul 21, 2006 | 13.41 | 13.42 | 13.28 | 13.29 | 1,038,047 | +0.20(+1.53%) |
Jul 20, 2006 | 13.18 | 13.23 | 13.09 | 13.09 | 1,102,618 | +0.14(+1.10%) |
Jul 19, 2006 | 12.64 | 12.99 | 12.63 | 12.94 | 1,237,711 | +0.30(+2.35%) |
Jul 18, 2006 | 12.83 | 12.83 | 12.55 | 12.65 | 493,999 | +0.21(+1.65%) |
Jul 17, 2006 | 12.42 | 12.51 | 12.42 | 12.44 | 467,576 | -0.13(-1.00%) |
Jul 14, 2006 | 12.64 | 12.65 | 12.50 | 12.57 | 627,867 | -0.03(-0.27%) |
Jul 13, 2006 | 12.73 | 12.74 | 12.57 | 12.60 | 375,355 | -0.20(-1.56%) |
Jul 12, 2006 | 12.87 | 12.92 | 12.77 | 12.80 | 464,251 | -0.14(-1.10%) |
Jul 11, 2006 | 12.81 | 12.95 | 12.80 | 12.94 | 555,946 | +0.07(+0.58%) |
Jul 10, 2006 | 12.85 | 12.90 | 12.83 | 12.87 | 443,252 | -0.05(-0.35%) |
Jul 07, 2006 | 12.88 | 13.00 | 12.87 | 12.91 | 598,994 | -0.05(-0.35%) |
Jul 06, 2006 | 12.93 | 13.01 | 12.90 | 12.96 | 829,282 | +0.11(+0.84%) |
Jul 05, 2006 | 12.88 | 12.97 | 12.79 | 12.85 | 827,007 | -0.11(-0.88%) |
Jul 03, 2006 | 12.89 | 12.98 | 12.84 | 12.97 | 422,778 | +0.09(+0.67%) |
Jun 30, 2006 | 12.81 | 12.95 | 12.80 | 12.88 | 874,780 | +0.28(+2.22%) |
Jun 29, 2006 | 12.44 | 12.62 | 12.39 | 12.60 | 631,192 | +0.33(+2.65%) |
Jun 28, 2006 | 12.22 | 12.33 | 12.22 | 12.27 | 614,568 | +0.17(+1.42%) |
Jun 27, 2006 | 12.27 | 12.29 | 12.08 | 12.10 | 892,979 | -0.17(-1.35%) |
Jun 26, 2006 | 12.22 | 12.29 | 12.14 | 12.27 | 869,180 | +0.02(+0.14%) |
Jun 23, 2006 | 12.31 | 12.37 | 12.25 | 12.25 | 1,938,901 | -0.04(-0.33%) |
Jun 22, 2006 | 12.33 | 12.34 | 12.22 | 12.29 | 1,736,611 | +0.09(+0.70%) |
Jun 21, 2006 | 12.11 | 12.26 | 12.10 | 12.21 | 824,557 | +0.13(+1.04%) |
Jun 20, 2006 | 12.02 | 12.15 | 12.01 | 12.08 | 555,071 | +0.04(+0.33%) |
Jun 19, 2006 | 12.11 | 12.14 | 12.01 | 12.04 | 942,676 | -0.02(-0.14%) |
Jun 16, 2006 | 12.11 | 12.12 | 12.01 | 12.06 | 813,708 | -0.14(-1.17%) |
Jun 15, 2006 | 12.04 | 12.21 | 12.03 | 12.20 | 749,661 | +0.18(+1.47%) |
Jun 14, 2006 | 11.99 | 12.10 | 11.95 | 12.02 | 772,235 | +0.22(+1.84%) |
Jun 13, 2006 | 11.94 | 11.96 | 11.79 | 11.81 | 1,322,057 | -0.26(-2.13%) |
Jun 12, 2006 | 12.21 | 12.21 | 12.05 | 12.06 | 696,464 | -0.17(-1.35%) |
Jun 09, 2006 | 12.27 | 12.30 | 12.18 | 12.23 | 718,338 | -0.04(-0.33%) |
Jun 08, 2006 | 12.18 | 12.29 | 12.14 | 12.27 | 1,957,450 | -0.30(-2.41%) |
Jun 07, 2006 | 12.54 | 12.71 | 12.53 | 12.57 | 1,554,970 | -0.06(-0.45%) |
Jun 06, 2006 | 12.63 | 12.67 | 12.53 | 12.63 | 778,360 | -0.06(-0.50%) |
Jun 05, 2006 | 12.85 | 12.90 | 12.69 | 12.69 | 507,824 | -0.19(-1.46%) |
Jun 02, 2006 | 12.95 | 12.97 | 12.81 | 12.88 | 597,594 | +0.05(+0.36%) |
Jun 01, 2006 | 12.67 | 12.85 | 12.63 | 12.83 | 556,646 | -0.03(-0.27%) |
May 31, 2006 | 12.86 | 12.92 | 12.81 | 12.87 | 590,069 | +0.08(+0.63%) |
May 30, 2006 | 12.99 | 13.01 | 12.79 | 12.79 | 948,801 | -0.27(-2.06%) |
May 26, 2006 | 13.02 | 13.09 | 12.92 | 13.06 | 1,722,962 | +0.27(+2.10%) |
May 25, 2006 | 12.73 | 12.79 | 12.63 | 12.79 | 555,071 | +5.72(+80.96%) |
May 24, 2006 | 7.094 | 7.103 | 6.990 | 7.067 | 806,988 | -0.09(-1.31%) |
May 23, 2006 | 7.170 | 7.233 | 7.157 | 7.161 | 1,052,046 | +0.07(+1.02%) |
May 22, 2006 | 7.085 | 7.104 | 7.029 | 7.089 | 626,503 | +0.03(+0.45%) |
May 19, 2006 | 6.993 | 7.057 | 6.963 | 7.057 | 1,755,090 | -0.07(-0.92%) |
May 18, 2006 | 7.120 | 7.164 | 7.064 | 7.122 | 2,020,621 | +0.03(+0.42%) |
May 17, 2006 | 7.143 | 7.177 | 7.020 | 7.092 | 2,439,550 | -0.31(-4.12%) |
May 16, 2006 | 7.372 | 7.411 | 7.355 | 7.397 | 1,381,204 | +0.01(+0.14%) |
May 15, 2006 | 7.320 | 7.399 | 7.311 | 7.387 | 1,369,550 | -0.02(-0.29%) |
May 12, 2006 | 7.448 | 7.477 | 7.402 | 7.408 | 1,785,958 | -0.04(-0.59%) |
May 11, 2006 | 7.496 | 7.507 | 7.447 | 7.452 | 3,038,335 | +0.01(+0.17%) |
May 10, 2006 | 7.390 | 7.450 | 7.390 | 7.440 | 2,643,660 | +0.06(+0.84%) |
May 09, 2006 | 7.369 | 7.410 | 7.343 | 7.378 | 1,516,332 | -0.03(-0.43%) |
May 08, 2006 | 7.406 | 7.445 | 7.399 | 7.410 | 3,119,286 | -0.09(-1.20%) |
May 05, 2006 | 7.365 | 7.526 | 7.355 | 7.499 | 2,166,144 | +0.14(+1.89%) |
May 04, 2006 | 7.309 | 7.388 | 7.286 | 7.360 | 2,084,878 | -0.17(-2.27%) |
May 03, 2006 | 7.584 | 7.593 | 7.517 | 7.531 | 2,037,316 | -0.19(-2.44%) |
May 02, 2006 | 7.619 | 7.722 | 7.619 | 7.720 | 1,134,257 | +0.20(+2.67%) |