Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.86 | 12.97 | 12.72 | 12.87 | 475,762 | +0.10(+0.77%) |
Jul 28, 2006 | 12.07 | 12.85 | 12.04 | 12.77 | 298,359 | +0.74(+6.16%) |
Jul 27, 2006 | 12.70 | 12.76 | 12.00 | 12.03 | 411,476 | -0.74(-5.80%) |
Jul 26, 2006 | 12.69 | 12.90 | 12.51 | 12.77 | 182,218 | +0.08(+0.63%) |
Jul 25, 2006 | 12.71 | 12.86 | 12.51 | 12.69 | 178,186 | +0.04(+0.35%) |
Jul 24, 2006 | 12.01 | 12.64 | 11.98 | 12.64 | 228,697 | +0.71(+5.91%) |
Jul 21, 2006 | 12.27 | 12.31 | 11.92 | 11.94 | 217,945 | -0.40(-3.26%) |
Jul 20, 2006 | 12.41 | 12.67 | 12.32 | 12.34 | 213,913 | -0.05(-0.43%) |
Jul 19, 2006 | 12.16 | 12.43 | 12.16 | 12.39 | 296,455 | +0.23(+1.91%) |
Jul 18, 2006 | 12.21 | 12.28 | 11.93 | 12.16 | 285,031 | +0.02(+0.15%) |
Jul 17, 2006 | 12.39 | 12.50 | 12.06 | 12.14 | 200,698 | -0.30(-2.44%) |
Jul 14, 2006 | 12.56 | 12.58 | 12.32 | 12.45 | 152,427 | -0.09(-0.71%) |
Jul 13, 2006 | 12.56 | 12.69 | 12.42 | 12.54 | 143,803 | -0.10(-0.78%) |
Jul 12, 2006 | 12.90 | 12.95 | 12.51 | 12.63 | 135,404 | -0.33(-2.55%) |
Jul 11, 2006 | 12.85 | 12.98 | 12.58 | 12.96 | 190,506 | +0.03(+0.21%) |
Jul 10, 2006 | 12.95 | 13.04 | 12.83 | 12.94 | 152,875 | +0.04(+0.28%) |
Jul 07, 2006 | 13.30 | 13.30 | 12.88 | 12.90 | 211,114 | -0.41(-3.08%) |
Jul 06, 2006 | 13.21 | 13.39 | 13.13 | 13.31 | 306,087 | +0.21(+1.57%) |
Jul 05, 2006 | 13.21 | 13.24 | 13.00 | 13.11 | 184,794 | -0.18(-1.34%) |
Jul 03, 2006 | 13.36 | 13.36 | 13.08 | 13.29 | 102,589 | -0.01(-0.07%) |
Jun 30, 2006 | 12.98 | 13.29 | 12.77 | 13.29 | 361,973 | +0.39(+3.04%) |
Jun 29, 2006 | 12.30 | 12.93 | 12.20 | 12.90 | 259,608 | +0.67(+5.47%) |
Jun 28, 2006 | 12.23 | 12.28 | 12.04 | 12.23 | 92,957 | +0.00(+0.00%) |
Jun 27, 2006 | 12.46 | 12.48 | 12.15 | 12.23 | 149,179 | -0.22(-1.79%) |
Jun 26, 2006 | 12.32 | 12.46 | 12.23 | 12.46 | 106,732 | +0.26(+2.12%) |
Jun 23, 2006 | 12.19 | 12.47 | 12.06 | 12.20 | 364,885 | +0.02(+0.15%) |
Jun 22, 2006 | 12.09 | 12.27 | 12.01 | 12.18 | 143,691 | +0.04(+0.37%) |
Jun 21, 2006 | 11.89 | 12.27 | 11.89 | 12.13 | 103,037 | +0.20(+1.65%) |
Jun 20, 2006 | 11.96 | 12.11 | 11.88 | 11.94 | 107,628 | +0.01(+0.07%) |
Jun 19, 2006 | 12.17 | 12.20 | 11.84 | 11.93 | 164,747 | -0.25(-2.05%) |
Jun 16, 2006 | 11.96 | 12.23 | 11.86 | 12.18 | 574,431 | +0.21(+1.71%) |
Jun 15, 2006 | 11.88 | 12.13 | 11.79 | 11.97 | 220,297 | +0.16(+1.36%) |
Jun 14, 2006 | 11.79 | 11.98 | 11.66 | 11.81 | 209,770 | -0.11(-0.90%) |
Jun 13, 2006 | 11.95 | 12.27 | 11.88 | 11.92 | 264,312 | -0.15(-1.26%) |
Jun 12, 2006 | 12.26 | 12.27 | 12.05 | 12.07 | 235,417 | -0.25(-2.03%) |
Jun 09, 2006 | 12.34 | 12.46 | 12.15 | 12.32 | 316,503 | +0.04(+0.29%) |
Jun 08, 2006 | 12.17 | 12.29 | 11.46 | 12.29 | 333,078 | +0.07(+0.59%) |
Jun 07, 2006 | 12.03 | 12.44 | 11.89 | 12.21 | 214,249 | +0.16(+1.33%) |
Jun 06, 2006 | 12.14 | 12.14 | 11.84 | 12.05 | 141,116 | +0.07(+0.60%) |
Jun 05, 2006 | 12.41 | 12.41 | 11.88 | 11.98 | 217,945 | -0.46(-3.66%) |
Jun 02, 2006 | 12.46 | 12.56 | 12.29 | 12.44 | 187,370 | -0.01(-0.07%) |
Jun 01, 2006 | 12.26 | 12.49 | 12.19 | 12.45 | 270,584 | +0.32(+2.65%) |
May 31, 2006 | 11.83 | 12.13 | 11.76 | 12.13 | 245,385 | +0.30(+2.57%) |
May 30, 2006 | 12.33 | 12.38 | 11.81 | 11.82 | 136,524 | -0.60(-4.82%) |
May 26, 2006 | 12.48 | 12.58 | 12.39 | 12.42 | 64,846 | -0.06(-0.50%) |
May 25, 2006 | 12.21 | 12.49 | 12.09 | 12.48 | 112,668 | +0.27(+2.19%) |
May 24, 2006 | 12.14 | 12.40 | 11.79 | 12.21 | 271,704 | +0.06(+0.51%) |
May 23, 2006 | 12.68 | 12.68 | 12.14 | 12.15 | 151,307 | -0.40(-3.20%) |
May 22, 2006 | 12.28 | 12.72 | 12.14 | 12.55 | 178,186 | +0.28(+2.25%) |
May 19, 2006 | 12.11 | 12.45 | 12.09 | 12.28 | 268,568 | +0.08(+0.66%) |
May 18, 2006 | 12.39 | 12.51 | 12.20 | 12.20 | 89,261 | -0.25(-2.01%) |
May 17, 2006 | 12.58 | 12.58 | 12.29 | 12.45 | 116,588 | -0.20(-1.55%) |
May 16, 2006 | 12.88 | 12.92 | 12.63 | 12.64 | 201,146 | -0.23(-1.80%) |
May 15, 2006 | 12.68 | 12.95 | 12.56 | 12.88 | 227,241 | +0.08(+0.63%) |
May 12, 2006 | 12.47 | 12.91 | 12.29 | 12.79 | 147,947 | -0.12(-0.97%) |
May 11, 2006 | 13.00 | 13.10 | 12.87 | 12.92 | 211,002 | -0.14(-1.09%) |
May 10, 2006 | 13.17 | 13.17 | 12.90 | 13.06 | 212,345 | -0.05(-0.41%) |
May 09, 2006 | 12.99 | 13.13 | 12.92 | 13.12 | 224,777 | +0.12(+0.96%) |
May 08, 2006 | 12.93 | 13.10 | 12.91 | 12.99 | 182,330 | +0.13(+1.04%) |
May 05, 2006 | 13.06 | 13.12 | 12.75 | 12.86 | 182,330 | -0.14(-1.10%) |
May 04, 2006 | 12.59 | 13.00 | 12.59 | 13.00 | 166,987 | +0.35(+2.75%) |
May 03, 2006 | 12.31 | 12.66 | 12.29 | 12.65 | 81,533 | +0.28(+2.24%) |
May 02, 2006 | 12.39 | 12.54 | 12.29 | 12.38 | 148,283 | +0.03(+0.22%) |