Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 11.13 | 11.25 | 10.87 | 10.99 | 97,033 | -0.19(-1.71%) |
Jul 28, 2006 | 10.64 | 11.25 | 10.59 | 11.19 | 173,425 | +0.65(+6.17%) |
Jul 27, 2006 | 11.08 | 11.17 | 10.52 | 10.54 | 78,880 | -0.44(-4.04%) |
Jul 26, 2006 | 11.00 | 11.18 | 10.66 | 10.98 | 128,644 | -0.09(-0.83%) |
Jul 25, 2006 | 10.99 | 11.40 | 10.87 | 11.07 | 170,465 | +0.09(+0.84%) |
Jul 24, 2006 | 10.57 | 11.03 | 10.62 | 10.98 | 143,537 | +0.41(+3.91%) |
Jul 21, 2006 | 10.97 | 10.99 | 10.44 | 10.57 | 634,339 | -0.40(-3.63%) |
Jul 20, 2006 | 10.93 | 11.06 | 10.92 | 10.96 | 147,241 | +0.02(+0.21%) |
Jul 19, 2006 | 10.68 | 10.95 | 10.66 | 10.94 | 157,331 | +0.29(+2.73%) |
Jul 18, 2006 | 10.55 | 10.73 | 10.27 | 10.65 | 230,958 | +0.04(+0.36%) |
Jul 17, 2006 | 10.71 | 10.81 | 10.60 | 10.61 | 87,540 | -0.10(-0.93%) |
Jul 14, 2006 | 10.67 | 10.79 | 10.61 | 10.71 | 167,797 | +0.05(+0.50%) |
Jul 13, 2006 | 10.85 | 10.87 | 10.52 | 10.66 | 210,345 | -0.24(-2.18%) |
Jul 12, 2006 | 10.99 | 11.09 | 10.85 | 10.90 | 176,699 | -0.05(-0.42%) |
Jul 11, 2006 | 10.97 | 10.98 | 10.75 | 10.94 | 203,349 | -0.02(-0.14%) |
Jul 10, 2006 | 11.06 | 11.06 | 10.91 | 10.96 | 90,723 | -0.02(-0.21%) |
Jul 07, 2006 | 10.91 | 11.10 | 10.79 | 10.98 | 346,626 | +0.01(+0.07%) |
Jul 06, 2006 | 10.97 | 11.09 | 10.86 | 10.97 | 129,519 | +0.00(+0.00%) |
Jul 05, 2006 | 11.15 | 11.19 | 10.96 | 10.97 | 239,155 | -0.28(-2.45%) |
Jul 03, 2006 | 11.19 | 11.29 | 11.06 | 11.25 | 49,739 | +0.00(+0.00%) |
Jun 30, 2006 | 11.39 | 11.42 | 11.11 | 11.25 | 603,547 | -0.15(-1.28%) |
Jun 29, 2006 | 11.59 | 11.71 | 11.16 | 11.39 | 333,668 | -0.12(-1.06%) |
Jun 28, 2006 | 11.90 | 12.13 | 11.24 | 11.52 | 362,474 | +0.11(+0.94%) |
Jun 27, 2006 | 11.61 | 11.73 | 11.29 | 11.41 | 315,772 | -0.11(-0.93%) |
Jun 26, 2006 | 10.93 | 11.56 | 10.85 | 11.52 | 218,655 | +0.64(+5.84%) |
Jun 23, 2006 | 10.82 | 11.02 | 10.71 | 10.88 | 135,639 | -0.02(-0.21%) |
Jun 22, 2006 | 10.94 | 11.04 | 10.73 | 10.90 | 138,722 | -0.08(-0.77%) |
Jun 21, 2006 | 10.80 | 11.06 | 10.75 | 10.99 | 154,393 | +0.18(+1.63%) |
Jun 20, 2006 | 10.54 | 10.95 | 10.52 | 10.81 | 405,791 | +0.28(+2.61%) |
Jun 19, 2006 | 10.87 | 10.87 | 10.47 | 10.54 | 180,697 | -0.25(-2.34%) |
Jun 16, 2006 | 10.44 | 10.87 | 10.44 | 10.79 | 660,964 | +0.33(+3.15%) |
Jun 15, 2006 | 10.20 | 10.51 | 10.17 | 10.46 | 291,298 | +0.34(+3.40%) |
Jun 14, 2006 | 10.22 | 10.31 | 9.924 | 10.12 | 345,128 | -0.11(-1.12%) |
Jun 13, 2006 | 10.12 | 10.54 | 10.02 | 10.23 | 145,760 | +0.11(+1.06%) |
Jun 12, 2006 | 10.58 | 10.58 | 10.05 | 10.12 | 560,610 | -0.45(-4.27%) |
Jun 09, 2006 | 10.77 | 10.83 | 10.34 | 10.57 | 325,102 | -0.19(-1.78%) |
Jun 08, 2006 | 10.53 | 10.79 | 10.04 | 10.77 | 346,918 | +0.16(+1.52%) |
Jun 07, 2006 | 10.77 | 10.90 | 10.47 | 10.60 | 150,085 | -0.17(-1.56%) |
Jun 06, 2006 | 10.79 | 10.86 | 10.57 | 10.77 | 200,343 | +0.02(+0.21%) |
Jun 05, 2006 | 11.12 | 11.17 | 10.64 | 10.75 | 375,889 | -0.45(-4.03%) |
Jun 02, 2006 | 11.34 | 11.37 | 11.02 | 11.20 | 123,087 | -0.05(-0.48%) |
Jun 01, 2006 | 11.51 | 11.51 | 11.09 | 11.26 | 356,437 | -0.22(-1.93%) |
May 31, 2006 | 11.34 | 11.52 | 11.10 | 11.48 | 340,368 | +0.19(+1.69%) |
May 30, 2006 | 11.36 | 11.47 | 11.13 | 11.29 | 215,436 | -0.10(-0.87%) |
May 26, 2006 | 11.29 | 11.50 | 11.21 | 11.39 | 280,859 | +0.18(+1.57%) |
May 25, 2006 | 11.31 | 11.32 | 11.05 | 11.21 | 204,993 | +0.02(+0.14%) |
May 24, 2006 | 11.28 | 11.42 | 10.83 | 11.19 | 1,281,552 | -0.15(-1.28%) |
May 23, 2006 | 11.49 | 11.60 | 11.12 | 11.34 | 380,634 | -0.07(-0.60%) |
May 22, 2006 | 11.42 | 11.54 | 11.14 | 11.41 | 181,043 | -0.02(-0.20%) |
May 19, 2006 | 11.39 | 11.52 | 11.13 | 11.43 | 136,315 | -0.02(-0.13%) |
May 18, 2006 | 11.59 | 11.64 | 11.35 | 11.45 | 295,113 | -0.06(-0.53%) |
May 17, 2006 | 11.61 | 11.72 | 11.49 | 11.51 | 342,319 | -0.24(-2.02%) |
May 16, 2006 | 11.83 | 11.88 | 11.48 | 11.74 | 220,201 | -0.07(-0.58%) |
May 15, 2006 | 11.96 | 12.06 | 11.65 | 11.81 | 314,644 | -0.27(-2.22%) |
May 12, 2006 | 12.00 | 12.15 | 11.77 | 12.08 | 231,794 | -0.04(-0.32%) |
May 11, 2006 | 12.43 | 12.53 | 11.95 | 12.12 | 293,346 | -0.28(-2.28%) |
May 10, 2006 | 12.31 | 12.53 | 12.28 | 12.40 | 140,236 | +0.08(+0.68%) |
May 09, 2006 | 12.33 | 12.53 | 12.21 | 12.32 | 228,055 | +0.02(+0.12%) |
May 08, 2006 | 12.38 | 12.54 | 12.27 | 12.30 | 108,771 | -0.08(-0.68%) |
May 05, 2006 | 12.20 | 12.43 | 12.11 | 12.39 | 677,397 | +0.26(+2.15%) |
May 04, 2006 | 11.86 | 12.21 | 11.83 | 12.13 | 267,273 | +0.30(+2.52%) |
May 03, 2006 | 12.02 | 12.21 | 11.65 | 11.83 | 535,959 | -0.20(-1.65%) |
May 02, 2006 | 11.82 | 12.07 | 11.63 | 12.03 | 734,656 | +0.20(+1.68%) |