Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.75 | 13.03 | 12.69 | 12.97 | 814,643 | +0.28(+2.21%) |
Jul 28, 2006 | 12.53 | 12.84 | 12.53 | 12.69 | 784,993 | +0.16(+1.25%) |
Jul 27, 2006 | 12.51 | 12.79 | 12.51 | 12.53 | 1,167,456 | +0.04(+0.35%) |
Jul 26, 2006 | 12.60 | 12.64 | 12.43 | 12.49 | 637,937 | +0.05(+0.40%) |
Jul 25, 2006 | 12.69 | 12.69 | 12.02 | 12.44 | 1,867,690 | -0.29(-2.28%) |
Jul 24, 2006 | 12.84 | 12.85 | 12.71 | 12.73 | 526,822 | +0.00(+0.00%) |
Jul 21, 2006 | 12.82 | 12.84 | 12.47 | 12.73 | 564,260 | -0.01(-0.10%) |
Jul 20, 2006 | 12.89 | 13.02 | 12.71 | 12.74 | 515,441 | -0.12(-0.91%) |
Jul 19, 2006 | 12.60 | 12.89 | 12.53 | 12.86 | 596,307 | +0.28(+2.26%) |
Jul 18, 2006 | 12.42 | 12.60 | 12.39 | 12.58 | 360,899 | +0.19(+1.51%) |
Jul 17, 2006 | 12.23 | 12.60 | 12.19 | 12.39 | 643,927 | +0.07(+0.60%) |
Jul 14, 2006 | 12.62 | 12.69 | 11.94 | 12.32 | 1,300,434 | -0.37(-2.90%) |
Jul 13, 2006 | 12.90 | 12.93 | 12.52 | 12.68 | 673,878 | -0.21(-1.66%) |
Jul 12, 2006 | 12.64 | 13.02 | 12.64 | 12.90 | 584,626 | +0.25(+2.01%) |
Jul 11, 2006 | 12.76 | 12.77 | 12.42 | 12.64 | 671,182 | -0.09(-0.73%) |
Jul 10, 2006 | 12.82 | 13.11 | 12.62 | 12.74 | 981,765 | -0.08(-0.65%) |
Jul 07, 2006 | 12.51 | 12.83 | 12.50 | 12.82 | 1,012,015 | +0.35(+2.81%) |
Jul 06, 2006 | 12.32 | 12.62 | 12.27 | 12.47 | 909,286 | +0.18(+1.44%) |
Jul 05, 2006 | 12.36 | 12.42 | 12.03 | 12.29 | 638,237 | -0.06(-0.46%) |
Jul 03, 2006 | 12.22 | 12.35 | 12.19 | 12.35 | 287,820 | +0.18(+1.48%) |
Jun 30, 2006 | 12.17 | 12.22 | 12.05 | 12.17 | 421,398 | +0.00(+0.03%) |
Jun 29, 2006 | 12.09 | 12.22 | 11.95 | 12.17 | 527,721 | +0.13(+1.05%) |
Jun 28, 2006 | 11.92 | 12.11 | 11.92 | 12.04 | 366,290 | +0.08(+0.70%) |
Jun 27, 2006 | 11.93 | 12.07 | 11.89 | 11.96 | 635,841 | +0.08(+0.65%) |
Jun 26, 2006 | 11.78 | 11.92 | 11.77 | 11.88 | 489,085 | +0.10(+0.82%) |
Jun 23, 2006 | 11.82 | 11.90 | 11.69 | 11.78 | 612,779 | -0.09(-0.73%) |
Jun 22, 2006 | 11.74 | 11.89 | 11.70 | 11.87 | 1,017,106 | +0.19(+1.63%) |
Jun 21, 2006 | 11.72 | 11.77 | 11.67 | 11.68 | 731,981 | +0.10(+0.84%) |
Jun 20, 2006 | 11.65 | 11.76 | 11.58 | 11.58 | 741,565 | +0.03(+0.23%) |
Jun 19, 2006 | 11.37 | 11.64 | 11.20 | 11.56 | 1,061,133 | +0.18(+1.62%) |
Jun 16, 2006 | 11.32 | 11.62 | 11.29 | 11.37 | 1,085,392 | +0.23(+2.04%) |
Jun 15, 2006 | 10.97 | 11.20 | 10.93 | 11.15 | 926,956 | +0.50(+4.67%) |
Jun 14, 2006 | 10.58 | 10.77 | 10.48 | 10.65 | 426,190 | +0.06(+0.60%) |
Jun 13, 2006 | 10.48 | 10.68 | 10.28 | 10.58 | 351,914 | +0.06(+0.60%) |
Jun 12, 2006 | 10.77 | 10.81 | 10.50 | 10.52 | 413,910 | -0.25(-2.32%) |
Jun 09, 2006 | 10.73 | 10.85 | 10.73 | 10.77 | 284,526 | +0.09(+0.84%) |
Jun 08, 2006 | 10.67 | 10.71 | 10.35 | 10.68 | 557,671 | +0.06(+0.57%) |
Jun 07, 2006 | 10.63 | 10.81 | 10.61 | 10.62 | 358,802 | +0.02(+0.19%) |
Jun 06, 2006 | 10.85 | 10.87 | 10.60 | 10.60 | 470,217 | -0.31(-2.82%) |
Jun 05, 2006 | 10.90 | 11.05 | 10.90 | 10.91 | 410,616 | +0.05(+0.46%) |
Jun 02, 2006 | 10.85 | 10.90 | 10.78 | 10.86 | 440,566 | +0.21(+1.94%) |
Jun 01, 2006 | 10.68 | 10.73 | 10.55 | 10.65 | 482,496 | +0.27(+2.57%) |
May 31, 2006 | 10.40 | 10.48 | 10.34 | 10.38 | 390,849 | +0.06(+0.58%) |
May 30, 2006 | 10.42 | 10.42 | 10.30 | 10.32 | 345,924 | +0.06(+0.55%) |
May 26, 2006 | 10.15 | 10.33 | 10.11 | 10.27 | 282,729 | +0.19(+1.86%) |
May 25, 2006 | 9.967 | 10.23 | 9.967 | 10.08 | 295,907 | +0.15(+1.48%) |
May 24, 2006 | 10.03 | 10.09 | 9.900 | 9.933 | 424,093 | -0.12(-1.16%) |
May 23, 2006 | 10.22 | 10.27 | 10.05 | 10.05 | 494,476 | -0.08(-0.82%) |
May 22, 2006 | 10.15 | 10.15 | 9.933 | 10.13 | 636,440 | -0.03(-0.33%) |
May 19, 2006 | 10.56 | 10.64 | 10.17 | 10.17 | 617,272 | -0.35(-3.30%) |
May 18, 2006 | 10.28 | 10.57 | 10.28 | 10.51 | 470,516 | +0.23(+2.24%) |
May 17, 2006 | 10.53 | 10.55 | 10.25 | 10.28 | 587,322 | -0.23(-2.22%) |
May 16, 2006 | 10.36 | 10.52 | 10.35 | 10.52 | 420,200 | +0.15(+1.48%) |
May 15, 2006 | 10.52 | 10.54 | 10.31 | 10.36 | 945,825 | -0.32(-3.00%) |
May 12, 2006 | 10.71 | 10.73 | 10.52 | 10.68 | 821,831 | -0.11(-1.05%) |
May 11, 2006 | 10.72 | 10.92 | 10.72 | 10.80 | 628,653 | -0.04(-0.37%) |
May 10, 2006 | 10.98 | 11.02 | 10.66 | 10.84 | 1,262,398 | -0.73(-6.29%) |
May 09, 2006 | 11.80 | 11.80 | 11.54 | 11.57 | 1,493,014 | -0.13(-1.14%) |
May 08, 2006 | 11.71 | 11.83 | 11.69 | 11.70 | 1,124,627 | -0.08(-0.68%) |
May 05, 2006 | 12.02 | 12.02 | 11.74 | 11.78 | 1,502,298 | -0.06(-0.48%) |
May 04, 2006 | 11.70 | 11.84 | 11.60 | 11.84 | 1,004,827 | +0.23(+2.01%) |
May 03, 2006 | 11.61 | 11.62 | 11.42 | 11.60 | 1,156,973 | -0.01(-0.09%) |
May 02, 2006 | 11.65 | 11.73 | 11.17 | 11.61 | 2,991,719 | +0.57(+5.14%) |