Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.63 | 13.92 | 13.39 | 13.91 | 512,836 | +0.20(+1.49%) |
Jul 28, 2006 | 13.65 | 13.89 | 13.57 | 13.70 | 422,328 | +0.13(+0.96%) |
Jul 27, 2006 | 13.61 | 13.71 | 13.41 | 13.57 | 499,260 | -0.04(-0.30%) |
Jul 26, 2006 | 13.45 | 13.73 | 13.04 | 13.61 | 554,665 | +0.14(+1.03%) |
Jul 25, 2006 | 13.48 | 13.70 | 13.17 | 13.47 | 606,891 | -0.01(-0.06%) |
Jul 24, 2006 | 13.65 | 13.68 | 13.31 | 13.48 | 1,147,001 | +0.17(+1.29%) |
Jul 21, 2006 | 13.74 | 13.76 | 12.71 | 13.31 | 2,257,556 | +0.76(+6.06%) |
Jul 20, 2006 | 14.51 | 14.68 | 12.49 | 12.55 | 4,692,458 | -2.73(-17.87%) |
Jul 19, 2006 | 14.53 | 15.44 | 14.53 | 15.28 | 492,900 | +0.64(+4.35%) |
Jul 18, 2006 | 14.67 | 14.82 | 14.46 | 14.64 | 332,799 | -0.02(-0.17%) |
Jul 17, 2006 | 14.64 | 14.91 | 14.60 | 14.67 | 337,324 | -0.28(-1.86%) |
Jul 14, 2006 | 15.38 | 15.46 | 14.91 | 14.95 | 865,571 | -0.53(-3.43%) |
Jul 13, 2006 | 15.86 | 15.86 | 15.41 | 15.48 | 502,317 | -0.38(-2.42%) |
Jul 12, 2006 | 16.01 | 16.15 | 15.83 | 15.86 | 342,583 | -0.13(-0.82%) |
Jul 11, 2006 | 15.80 | 16.03 | 15.70 | 15.99 | 305,524 | +0.13(+0.82%) |
Jul 10, 2006 | 15.84 | 16.12 | 15.79 | 15.86 | 201,073 | +0.05(+0.31%) |
Jul 07, 2006 | 15.88 | 16.16 | 15.79 | 15.81 | 404,349 | -0.20(-1.28%) |
Jul 06, 2006 | 16.20 | 16.27 | 15.87 | 16.02 | 444,833 | +0.16(+0.98%) |
Jul 05, 2006 | 15.97 | 15.99 | 15.68 | 15.86 | 325,583 | -0.23(-1.42%) |
Jul 03, 2006 | 16.38 | 16.38 | 16.04 | 16.09 | 225,046 | -0.22(-1.35%) |
Jun 30, 2006 | 16.25 | 16.33 | 15.90 | 16.31 | 537,297 | +0.14(+0.86%) |
Jun 29, 2006 | 15.59 | 16.17 | 15.54 | 16.17 | 322,036 | +0.72(+4.66%) |
Jun 28, 2006 | 15.62 | 15.62 | 15.31 | 15.45 | 343,073 | -0.09(-0.58%) |
Jun 27, 2006 | 15.98 | 16.14 | 15.53 | 15.54 | 463,668 | -0.47(-2.91%) |
Jun 26, 2006 | 16.13 | 16.13 | 15.80 | 16.01 | 241,802 | +0.03(+0.20%) |
Jun 23, 2006 | 15.74 | 16.11 | 15.58 | 15.98 | 530,448 | +0.13(+0.83%) |
Jun 22, 2006 | 15.80 | 16.00 | 15.62 | 15.85 | 242,903 | -0.02(-0.15%) |
Jun 21, 2006 | 15.63 | 15.93 | 15.58 | 15.87 | 458,776 | +0.29(+1.84%) |
Jun 20, 2006 | 15.98 | 16.09 | 15.53 | 15.58 | 417,925 | -0.43(-2.71%) |
Jun 19, 2006 | 16.47 | 16.52 | 15.80 | 16.02 | 552,708 | -0.37(-2.25%) |
Jun 16, 2006 | 16.47 | 16.48 | 16.08 | 16.38 | 794,755 | -0.13(-0.79%) |
Jun 15, 2006 | 16.05 | 16.59 | 15.97 | 16.52 | 309,316 | +0.56(+3.48%) |
Jun 14, 2006 | 15.76 | 16.07 | 15.66 | 15.96 | 436,638 | +0.13(+0.83%) |
Jun 13, 2006 | 16.05 | 16.27 | 15.70 | 15.83 | 532,038 | -0.36(-2.22%) |
Jun 12, 2006 | 16.85 | 16.85 | 16.12 | 16.19 | 587,933 | +7.72(+91.17%) |
Jun 09, 2006 | 8.380 | 8.614 | 8.340 | 8.468 | 429,544 | +0.09(+1.05%) |
Jun 08, 2006 | 8.360 | 8.413 | 7.992 | 8.380 | 627,683 | +0.03(+0.34%) |
Jun 07, 2006 | 8.430 | 8.554 | 8.274 | 8.352 | 429,789 | -0.09(-1.02%) |
Jun 06, 2006 | 8.544 | 8.630 | 8.323 | 8.438 | 384,290 | -0.11(-1.27%) |
Jun 05, 2006 | 8.804 | 8.820 | 8.522 | 8.546 | 431,746 | -0.26(-2.93%) |
Jun 02, 2006 | 8.640 | 8.873 | 8.640 | 8.804 | 427,832 | +0.21(+2.50%) |
Jun 01, 2006 | 8.450 | 8.589 | 8.434 | 8.589 | 446,178 | +0.15(+1.77%) |
May 31, 2006 | 8.364 | 8.483 | 8.319 | 8.440 | 715,011 | +0.07(+0.83%) |
May 30, 2006 | 8.687 | 8.687 | 8.364 | 8.370 | 284,487 | -0.37(-4.23%) |
May 26, 2006 | 8.483 | 8.797 | 8.483 | 8.740 | 520,541 | +0.29(+3.49%) |
May 25, 2006 | 8.391 | 8.513 | 8.303 | 8.446 | 520,786 | +0.06(+0.66%) |
May 24, 2006 | 8.519 | 8.542 | 8.221 | 8.391 | 542,312 | -0.15(-1.75%) |
May 23, 2006 | 8.626 | 8.763 | 8.532 | 8.540 | 405,083 | -0.03(-0.41%) |
May 22, 2006 | 8.560 | 8.654 | 8.485 | 8.575 | 560,658 | -0.01(-0.17%) |
May 19, 2006 | 8.748 | 8.769 | 8.483 | 8.589 | 604,689 | -0.13(-1.52%) |
May 18, 2006 | 8.775 | 8.943 | 8.722 | 8.722 | 415,601 | -0.03(-0.37%) |
May 17, 2006 | 8.945 | 8.971 | 8.712 | 8.755 | 657,281 | -0.24(-2.66%) |
May 16, 2006 | 8.885 | 9.033 | 8.885 | 8.994 | 348,332 | +0.16(+1.76%) |
May 15, 2006 | 8.789 | 8.912 | 8.708 | 8.838 | 526,412 | +0.05(+0.60%) |
May 12, 2006 | 8.959 | 9.008 | 8.753 | 8.785 | 465,503 | -0.22(-2.47%) |
May 11, 2006 | 9.290 | 9.329 | 9.004 | 9.008 | 276,904 | -0.28(-3.04%) |
May 10, 2006 | 9.411 | 9.462 | 9.229 | 9.290 | 310,417 | -0.12(-1.28%) |
May 09, 2006 | 9.454 | 9.535 | 9.376 | 9.411 | 227,492 | -0.04(-0.45%) |
May 08, 2006 | 9.490 | 9.527 | 9.431 | 9.454 | 263,940 | -0.08(-0.86%) |
May 05, 2006 | 9.276 | 9.715 | 9.243 | 9.535 | 847,103 | +0.28(+3.03%) |
May 04, 2006 | 9.208 | 9.298 | 9.208 | 9.255 | 296,473 | +0.05(+0.51%) |
May 03, 2006 | 9.196 | 9.264 | 9.169 | 9.208 | 298,430 | -0.05(-0.55%) |
May 02, 2006 | 9.198 | 9.268 | 9.104 | 9.259 | 523,966 | +0.09(+1.03%) |