Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 10.95 | 11.15 | 10.29 | 11.15 | 266,276 | +0.44(+4.12%) |
Jul 28, 2006 | 10.45 | 10.93 | 10.21 | 10.71 | 194,864 | +0.07(+0.64%) |
Jul 27, 2006 | 10.49 | 10.95 | 10.49 | 10.64 | 227,027 | +0.16(+1.50%) |
Jul 26, 2006 | 10.28 | 10.63 | 10.13 | 10.48 | 158,149 | +0.09(+0.86%) |
Jul 25, 2006 | 10.71 | 10.77 | 10.01 | 10.39 | 390,385 | -0.08(-0.80%) |
Jul 24, 2006 | 10.50 | 10.65 | 10.39 | 10.48 | 191,423 | -0.03(-0.25%) |
Jul 21, 2006 | 10.53 | 10.75 | 10.45 | 10.50 | 151,233 | -0.15(-1.43%) |
Jul 20, 2006 | 10.65 | 10.82 | 10.56 | 10.66 | 63,665 | -0.07(-0.64%) |
Jul 19, 2006 | 10.58 | 10.95 | 10.58 | 10.73 | 72,995 | -0.03(-0.24%) |
Jul 18, 2006 | 10.61 | 11.22 | 10.39 | 10.75 | 207,500 | +0.04(+0.39%) |
Jul 17, 2006 | 10.91 | 10.92 | 10.66 | 10.71 | 172,823 | +0.01(+0.05%) |
Jul 14, 2006 | 10.63 | 10.89 | 10.63 | 10.70 | 242,435 | -0.13(-1.21%) |
Jul 13, 2006 | 11.01 | 11.02 | 10.78 | 10.84 | 201,593 | -0.19(-1.71%) |
Jul 12, 2006 | 11.08 | 11.38 | 11.02 | 11.02 | 302,194 | -0.18(-1.59%) |
Jul 11, 2006 | 11.22 | 11.37 | 11.17 | 11.20 | 182,478 | -0.19(-1.66%) |
Jul 10, 2006 | 11.42 | 11.55 | 11.19 | 11.39 | 100,263 | -0.03(-0.28%) |
Jul 07, 2006 | 11.35 | 11.68 | 11.26 | 11.42 | 94,503 | +0.16(+1.40%) |
Jul 06, 2006 | 11.57 | 11.68 | 11.17 | 11.27 | 92,320 | -0.33(-2.81%) |
Jul 05, 2006 | 11.10 | 11.95 | 11.10 | 11.59 | 63,079 | +0.07(+0.59%) |
Jul 03, 2006 | 11.22 | 11.52 | 11.22 | 11.52 | 43,714 | +0.14(+1.25%) |
Jun 30, 2006 | 11.29 | 11.49 | 11.13 | 11.38 | 146,903 | -0.03(-0.23%) |
Jun 29, 2006 | 11.64 | 11.64 | 11.34 | 11.41 | 138,291 | -0.35(-2.95%) |
Jun 28, 2006 | 11.29 | 11.81 | 11.13 | 11.75 | 184,134 | +0.34(+2.99%) |
Jun 27, 2006 | 11.81 | 11.81 | 11.22 | 11.41 | 78,917 | -0.33(-2.82%) |
Jun 26, 2006 | 11.11 | 11.76 | 10.78 | 11.74 | 90,099 | +0.72(+6.52%) |
Jun 23, 2006 | 10.82 | 11.10 | 10.82 | 11.02 | 62,223 | -0.20(-1.82%) |
Jun 22, 2006 | 10.53 | 11.42 | 10.50 | 11.23 | 191,473 | +0.62(+5.89%) |
Jun 21, 2006 | 10.48 | 10.79 | 10.48 | 10.60 | 174,198 | -0.30(-2.79%) |
Jun 20, 2006 | 11.10 | 11.10 | 10.63 | 10.91 | 143,802 | -0.08(-0.72%) |
Jun 19, 2006 | 11.53 | 11.53 | 10.58 | 10.99 | 161,559 | -0.25(-2.20%) |
Jun 16, 2006 | 11.26 | 11.58 | 10.76 | 11.23 | 331,312 | -0.10(-0.93%) |
Jun 15, 2006 | 11.04 | 11.51 | 11.02 | 11.34 | 167,079 | -0.07(-0.64%) |
Jun 14, 2006 | 11.13 | 11.55 | 11.02 | 11.41 | 259,263 | +0.10(+0.88%) |
Jun 13, 2006 | 11.42 | 11.69 | 10.50 | 11.31 | 1,050,763 | -0.40(-3.41%) |
Jun 12, 2006 | 11.38 | 11.94 | 11.38 | 11.71 | 106,671 | -0.12(-0.98%) |
Jun 09, 2006 | 11.39 | 11.97 | 11.39 | 11.83 | 143,265 | +0.01(+0.04%) |
Jun 08, 2006 | 12.28 | 12.28 | 10.79 | 11.82 | 220,962 | -0.26(-2.13%) |
Jun 07, 2006 | 12.03 | 12.28 | 11.95 | 12.08 | 162,512 | -0.26(-2.08%) |
Jun 06, 2006 | 12.21 | 12.38 | 11.94 | 12.34 | 226,871 | +0.21(+1.73%) |
Jun 05, 2006 | 12.06 | 12.33 | 11.94 | 12.13 | 275,210 | +0.18(+1.54%) |
Jun 02, 2006 | 11.65 | 12.07 | 11.55 | 11.94 | 283,814 | +0.33(+2.85%) |
Jun 01, 2006 | 11.63 | 11.81 | 11.55 | 11.61 | 190,835 | +0.02(+0.14%) |
May 31, 2006 | 11.31 | 11.63 | 11.29 | 11.60 | 274,762 | +0.34(+2.98%) |
May 30, 2006 | 11.08 | 11.47 | 11.04 | 11.26 | 305,596 | +0.24(+2.14%) |
May 26, 2006 | 10.89 | 11.43 | 10.84 | 11.02 | 549,575 | +0.14(+1.25%) |
May 25, 2006 | 10.63 | 10.93 | 10.50 | 10.89 | 342,857 | +0.18(+1.67%) |
May 24, 2006 | 11.58 | 11.78 | 10.50 | 10.71 | 702,304 | -0.84(-7.27%) |
May 23, 2006 | 11.83 | 12.06 | 11.42 | 11.55 | 357,926 | -0.31(-2.65%) |
May 22, 2006 | 12.60 | 12.60 | 11.08 | 11.86 | 1,002,496 | -0.73(-5.83%) |
May 19, 2006 | 12.60 | 12.86 | 12.60 | 12.60 | 384,731 | -0.01(-0.04%) |
May 18, 2006 | 12.86 | 12.86 | 12.60 | 12.60 | 186,086 | -0.13(-0.99%) |
May 17, 2006 | 12.73 | 12.82 | 12.73 | 12.73 | 277,722 | -0.03(-0.25%) |
May 16, 2006 | 12.81 | 12.90 | 12.73 | 12.76 | 154,923 | -0.07(-0.53%) |
May 15, 2006 | 12.86 | 12.98 | 12.70 | 12.83 | 341,510 | -0.08(-0.65%) |
May 12, 2006 | 13.12 | 13.13 | 12.89 | 12.91 | 1,620,297 | -0.24(-1.80%) |
May 11, 2006 | 13.19 | 13.19 | 13.11 | 13.15 | 1,214,974 | +0.03(+0.20%) |