Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.59 | 13.77 | 13.30 | 13.66 | 146,243 | -0.09(-0.65%) |
Jul 28, 2006 | 13.52 | 13.81 | 13.35 | 13.75 | 137,995 | +0.33(+2.46%) |
Jul 27, 2006 | 13.78 | 13.95 | 13.25 | 13.42 | 195,254 | -0.25(-1.83%) |
Jul 26, 2006 | 13.52 | 13.75 | 13.24 | 13.67 | 105,650 | +0.03(+0.22%) |
Jul 25, 2006 | 13.45 | 13.65 | 13.22 | 13.64 | 70,595 | +0.18(+1.34%) |
Jul 24, 2006 | 12.81 | 13.50 | 12.81 | 13.46 | 66,164 | +0.72(+5.65%) |
Jul 21, 2006 | 12.89 | 12.89 | 12.39 | 12.74 | 69,708 | -0.28(-2.15%) |
Jul 20, 2006 | 13.63 | 13.64 | 12.89 | 13.02 | 102,798 | -0.59(-4.34%) |
Jul 19, 2006 | 13.02 | 13.75 | 12.91 | 13.61 | 124,076 | +0.62(+4.77%) |
Jul 18, 2006 | 12.59 | 13.00 | 12.25 | 12.99 | 91,985 | +0.57(+4.59%) |
Jul 17, 2006 | 12.66 | 12.80 | 12.41 | 12.42 | 71,284 | -0.25(-1.97%) |
Jul 14, 2006 | 13.26 | 13.26 | 12.55 | 12.67 | 73,449 | -0.60(-4.52%) |
Jul 13, 2006 | 13.39 | 13.75 | 13.19 | 13.27 | 112,725 | -0.26(-1.92%) |
Jul 12, 2006 | 13.51 | 13.75 | 13.48 | 13.53 | 80,576 | -0.09(-0.66%) |
Jul 11, 2006 | 13.51 | 13.80 | 13.15 | 13.62 | 168,724 | -0.03(-0.22%) |
Jul 10, 2006 | 13.57 | 13.76 | 13.53 | 13.65 | 139,358 | +0.08(+0.59%) |
Jul 07, 2006 | 13.22 | 13.76 | 13.22 | 13.57 | 128,339 | +0.13(+0.97%) |
Jul 06, 2006 | 13.04 | 13.49 | 12.94 | 13.44 | 73,393 | +0.44(+3.38%) |
Jul 05, 2006 | 12.64 | 13.00 | 12.48 | 13.00 | 79,047 | +0.19(+1.48%) |
Jul 03, 2006 | 13.12 | 13.12 | 12.65 | 12.81 | 45,328 | -0.16(-1.23%) |
Jun 30, 2006 | 13.10 | 13.70 | 12.97 | 12.97 | 450,521 | -0.05(-0.38%) |
Jun 29, 2006 | 12.10 | 13.09 | 12.03 | 13.02 | 110,400 | +1.05(+8.77%) |
Jun 28, 2006 | 12.10 | 12.17 | 11.80 | 11.97 | 35,150 | -0.07(-0.58%) |
Jun 27, 2006 | 12.39 | 12.55 | 11.91 | 12.04 | 50,055 | -0.20(-1.63%) |
Jun 26, 2006 | 12.14 | 12.25 | 11.87 | 12.24 | 30,500 | +0.22(+1.83%) |
Jun 23, 2006 | 12.00 | 12.12 | 11.78 | 12.02 | 25,558 | -0.04(-0.33%) |
Jun 22, 2006 | 12.41 | 12.45 | 11.90 | 12.06 | 44,581 | -0.39(-3.13%) |
Jun 21, 2006 | 12.00 | 12.50 | 11.97 | 12.45 | 46,694 | +0.44(+3.66%) |
Jun 20, 2006 | 12.37 | 12.37 | 12.00 | 12.01 | 107,724 | -0.35(-2.83%) |
Jun 19, 2006 | 12.91 | 12.94 | 12.23 | 12.36 | 102,523 | -0.46(-3.59%) |
Jun 16, 2006 | 12.60 | 13.11 | 12.55 | 12.82 | 282,499 | +0.20(+1.58%) |
Jun 15, 2006 | 12.79 | 12.79 | 12.47 | 12.62 | 182,900 | -0.04(-0.32%) |
Jun 14, 2006 | 12.78 | 12.82 | 12.43 | 12.66 | 188,523 | -0.12(-0.94%) |
Jun 13, 2006 | 12.28 | 12.95 | 12.28 | 12.78 | 164,292 | +0.44(+3.57%) |
Jun 12, 2006 | 12.94 | 12.95 | 12.30 | 12.34 | 107,631 | -0.64(-4.93%) |
Jun 09, 2006 | 13.22 | 13.49 | 12.86 | 12.98 | 148,225 | -0.16(-1.22%) |
Jun 08, 2006 | 13.05 | 13.19 | 12.81 | 13.14 | 108,703 | +0.02(+0.15%) |
Jun 07, 2006 | 12.77 | 13.49 | 12.77 | 13.12 | 66,439 | +0.38(+2.98%) |
Jun 06, 2006 | 12.80 | 13.11 | 12.55 | 12.74 | 68,267 | +0.02(+0.16%) |
Jun 05, 2006 | 13.64 | 13.64 | 12.65 | 12.72 | 92,323 | -0.99(-7.22%) |
Jun 02, 2006 | 13.45 | 13.75 | 13.06 | 13.71 | 93,368 | +0.14(+1.03%) |
Jun 01, 2006 | 13.26 | 13.68 | 12.85 | 13.57 | 62,733 | +0.17(+1.27%) |
May 31, 2006 | 12.87 | 13.50 | 12.71 | 13.40 | 113,496 | +0.57(+4.44%) |
May 30, 2006 | 13.19 | 13.29 | 12.72 | 12.83 | 69,532 | -0.48(-3.61%) |
May 26, 2006 | 13.32 | 13.45 | 12.95 | 13.31 | 71,078 | +0.08(+0.60%) |
May 25, 2006 | 12.62 | 13.40 | 12.47 | 13.23 | 221,754 | +0.78(+6.27%) |
May 24, 2006 | 11.75 | 12.54 | 11.75 | 12.45 | 110,769 | +0.42(+3.49%) |
May 23, 2006 | 12.21 | 12.22 | 11.65 | 12.03 | 125,617 | -0.09(-0.74%) |
May 22, 2006 | 12.00 | 12.30 | 11.80 | 12.12 | 122,914 | +0.12(+1.00%) |
May 19, 2006 | 11.68 | 12.14 | 11.48 | 12.00 | 132,823 | +0.32(+2.74%) |
May 18, 2006 | 11.79 | 11.98 | 11.66 | 11.68 | 53,060 | -0.03(-0.26%) |
May 17, 2006 | 11.66 | 11.81 | 11.58 | 11.71 | 85,394 | -0.11(-0.93%) |
May 16, 2006 | 11.98 | 12.15 | 11.72 | 11.82 | 134,558 | -0.24(-1.99%) |
May 15, 2006 | 12.10 | 12.24 | 12.02 | 12.06 | 89,918 | -0.22(-1.79%) |
May 12, 2006 | 12.60 | 12.68 | 11.96 | 12.28 | 124,220 | -0.34(-2.69%) |
May 11, 2006 | 13.09 | 13.12 | 12.50 | 12.62 | 67,176 | -0.51(-3.88%) |
May 10, 2006 | 12.93 | 13.17 | 12.81 | 13.13 | 117,522 | +0.20(+1.55%) |
May 09, 2006 | 13.59 | 14.13 | 12.90 | 12.93 | 237,370 | -0.80(-5.83%) |
May 08, 2006 | 13.35 | 14.14 | 13.31 | 13.73 | 293,149 | +0.27(+2.01%) |
May 05, 2006 | 13.32 | 13.58 | 13.16 | 13.46 | 96,940 | +0.30(+2.28%) |
May 04, 2006 | 12.76 | 13.45 | 12.76 | 13.16 | 88,496 | +0.37(+2.89%) |
May 03, 2006 | 13.14 | 13.14 | 12.71 | 12.79 | 66,372 | -0.40(-3.03%) |
May 02, 2006 | 12.94 | 13.23 | 12.75 | 13.19 | 47,758 | +0.20(+1.54%) |