Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.73 | 12.96 | 12.57 | 12.78 | 144,890 | -0.13(-1.00%) |
Jul 28, 2006 | 12.80 | 13.16 | 12.27 | 12.91 | 150,605 | +0.14(+1.07%) |
Jul 27, 2006 | 13.33 | 13.34 | 12.62 | 12.77 | 123,805 | -0.43(-3.27%) |
Jul 26, 2006 | 12.90 | 13.40 | 12.32 | 13.20 | 149,468 | +0.30(+2.34%) |
Jul 25, 2006 | 13.15 | 13.65 | 12.50 | 12.90 | 179,040 | -0.14(-1.05%) |
Jul 24, 2006 | 12.35 | 13.04 | 12.22 | 13.04 | 179,492 | +0.69(+5.59%) |
Jul 21, 2006 | 12.84 | 12.77 | 12.08 | 12.35 | 181,095 | -0.49(-3.81%) |
Jul 20, 2006 | 13.44 | 13.44 | 12.75 | 12.84 | 119,889 | -0.52(-3.88%) |
Jul 19, 2006 | 12.92 | 13.45 | 12.94 | 13.35 | 155,822 | +0.43(+3.34%) |
Jul 18, 2006 | 12.89 | 13.15 | 12.50 | 12.92 | 256,573 | +0.12(+0.95%) |
Jul 17, 2006 | 12.61 | 12.99 | 12.61 | 12.80 | 325,737 | +0.04(+0.34%) |
Jul 14, 2006 | 13.35 | 13.40 | 12.61 | 12.76 | 326,011 | -0.73(-5.44%) |
Jul 13, 2006 | 13.85 | 13.97 | 13.47 | 13.49 | 368,535 | -0.48(-3.45%) |
Jul 12, 2006 | 14.27 | 14.27 | 13.85 | 13.97 | 231,888 | -0.36(-2.51%) |
Jul 11, 2006 | 14.25 | 14.35 | 14.16 | 14.33 | 442,967 | +0.02(+0.15%) |
Jul 10, 2006 | 14.09 | 14.41 | 13.99 | 14.31 | 219,347 | +0.22(+1.58%) |
Jul 07, 2006 | 14.20 | 14.38 | 14.04 | 14.09 | 221,468 | -0.14(-0.96%) |
Jul 06, 2006 | 14.33 | 14.53 | 14.20 | 14.22 | 265,140 | -0.10(-0.70%) |
Jul 05, 2006 | 14.27 | 14.37 | 14.20 | 14.32 | 338,745 | +0.01(+0.10%) |
Jul 03, 2006 | 13.93 | 14.38 | 13.35 | 14.31 | 284,434 | +0.14(+0.96%) |
Jun 30, 2006 | 13.53 | 14.18 | 13.43 | 14.17 | 964,300 | +0.67(+4.95%) |
Jun 29, 2006 | 12.87 | 13.53 | 12.87 | 13.50 | 494,108 | +0.63(+4.86%) |
Jun 28, 2006 | 11.98 | 12.91 | 11.98 | 12.88 | 391,498 | +0.91(+7.63%) |
Jun 27, 2006 | 11.99 | 12.33 | 11.86 | 11.97 | 207,351 | -0.06(-0.48%) |
Jun 26, 2006 | 11.79 | 12.06 | 11.79 | 12.02 | 295,241 | +0.28(+2.39%) |
Jun 23, 2006 | 11.72 | 11.89 | 11.51 | 11.74 | 158,035 | -0.05(-0.43%) |
Jun 22, 2006 | 11.84 | 11.94 | 11.74 | 11.79 | 268,670 | -0.06(-0.49%) |
Jun 21, 2006 | 11.76 | 11.89 | 11.39 | 11.85 | 136,261 | +0.12(+1.04%) |
Jun 20, 2006 | 11.88 | 11.99 | 11.67 | 11.73 | 362,658 | -0.15(-1.27%) |
Jun 19, 2006 | 11.76 | 12.10 | 11.68 | 11.88 | 158,791 | +0.19(+1.60%) |
Jun 16, 2006 | 12.09 | 12.21 | 11.61 | 11.69 | 1,220,854 | -0.46(-3.79%) |
Jun 15, 2006 | 11.86 | 12.15 | 11.73 | 12.15 | 270,673 | +0.37(+3.17%) |
Jun 14, 2006 | 11.66 | 11.79 | 11.39 | 11.78 | 171,680 | +0.09(+0.80%) |
Jun 13, 2006 | 11.44 | 11.92 | 11.33 | 11.68 | 239,622 | +0.19(+1.63%) |
Jun 12, 2006 | 11.58 | 11.65 | 11.16 | 11.50 | 238,881 | -0.01(-0.13%) |
Jun 09, 2006 | 11.83 | 11.86 | 11.50 | 11.51 | 102,732 | -0.31(-2.62%) |
Jun 08, 2006 | 11.68 | 11.86 | 11.51 | 11.82 | 223,122 | +0.08(+0.67%) |
Jun 07, 2006 | 11.45 | 11.84 | 11.35 | 11.74 | 183,697 | +0.34(+2.96%) |
Jun 06, 2006 | 11.28 | 11.48 | 11.10 | 11.40 | 158,975 | +0.12(+1.08%) |
Jun 05, 2006 | 11.10 | 11.41 | 11.09 | 11.28 | 176,289 | +0.12(+1.03%) |
Jun 02, 2006 | 11.03 | 11.17 | 10.83 | 11.17 | 155,569 | +0.27(+2.51%) |
Jun 01, 2006 | 10.79 | 10.97 | 10.69 | 10.89 | 107,826 | +0.11(+1.00%) |
May 31, 2006 | 10.67 | 10.79 | 10.58 | 10.79 | 114,569 | +0.15(+1.42%) |
May 30, 2006 | 10.54 | 10.86 | 10.54 | 10.64 | 105,385 | +0.20(+1.93%) |
May 26, 2006 | 10.65 | 10.81 | 10.40 | 10.43 | 98,283 | -0.14(-1.29%) |
May 25, 2006 | 10.64 | 10.75 | 10.24 | 10.57 | 110,387 | +0.04(+0.34%) |
May 24, 2006 | 10.28 | 10.74 | 10.28 | 10.53 | 115,158 | +0.19(+1.88%) |
May 23, 2006 | 10.57 | 10.64 | 10.19 | 10.34 | 57,914 | -0.14(-1.37%) |
May 22, 2006 | 10.40 | 10.65 | 10.20 | 10.48 | 89,271 | +0.00(+0.00%) |
May 19, 2006 | 10.35 | 10.70 | 10.23 | 10.48 | 103,910 | +0.04(+0.34%) |
May 18, 2006 | 10.70 | 10.79 | 10.35 | 10.45 | 79,104 | -0.18(-1.69%) |
May 17, 2006 | 10.62 | 10.79 | 10.47 | 10.63 | 57,247 | -0.12(-1.14%) |
May 16, 2006 | 10.33 | 10.85 | 10.33 | 10.75 | 114,084 | +0.47(+4.62%) |
May 15, 2006 | 10.52 | 10.64 | 10.15 | 10.28 | 46,742 | -0.35(-3.25%) |
May 12, 2006 | 10.88 | 10.88 | 10.62 | 10.62 | 84,016 | -0.24(-2.19%) |
May 11, 2006 | 11.40 | 11.51 | 10.85 | 10.86 | 104,485 | -0.57(-4.97%) |
May 10, 2006 | 11.42 | 11.48 | 11.25 | 11.43 | 98,828 | +0.01(+0.06%) |
May 09, 2006 | 11.25 | 11.50 | 11.22 | 11.42 | 116,993 | +0.14(+1.21%) |
May 08, 2006 | 11.14 | 11.40 | 11.14 | 11.28 | 167,272 | +0.14(+1.23%) |
May 05, 2006 | 11.15 | 11.21 | 11.07 | 11.15 | 159,113 | +0.01(+0.13%) |
May 04, 2006 | 11.11 | 11.22 | 11.11 | 11.13 | 186,542 | -0.04(-0.39%) |
May 03, 2006 | 11.03 | 11.17 | 11.01 | 11.17 | 151,753 | +0.12(+1.04%) |
May 02, 2006 | 10.99 | 11.07 | 10.67 | 11.06 | 104,122 | +0.14(+1.25%) |