Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 11.33 | 11.33 | 11.10 | 11.10 | 335,525 | -0.05(-0.45%) |
Jul 28, 2006 | 11.09 | 11.35 | 11.09 | 11.15 | 891,913 | +0.10(+0.90%) |
Jul 27, 2006 | 11.00 | 11.19 | 10.98 | 11.05 | 652,742 | +0.09(+0.82%) |
Jul 26, 2006 | 10.90 | 11.00 | 10.75 | 10.96 | 265,855 | +0.06(+0.55%) |
Jul 25, 2006 | 10.77 | 10.99 | 10.70 | 10.90 | 256,031 | +0.20(+1.87%) |
Jul 24, 2006 | 10.62 | 10.75 | 10.55 | 10.70 | 157,181 | +0.16(+1.52%) |
Jul 21, 2006 | 10.80 | 10.80 | 10.50 | 10.54 | 173,085 | -0.20(-1.86%) |
Jul 20, 2006 | 10.92 | 10.93 | 10.71 | 10.74 | 112,988 | -0.19(-1.74%) |
Jul 19, 2006 | 10.50 | 10.95 | 10.50 | 10.93 | 754,193 | +0.33(+3.11%) |
Jul 18, 2006 | 10.81 | 10.85 | 10.50 | 10.60 | 222,679 | -0.14(-1.30%) |
Jul 17, 2006 | 10.90 | 10.90 | 10.64 | 10.74 | 398,687 | +0.02(+0.19%) |
Jul 14, 2006 | 10.49 | 10.95 | 10.40 | 10.72 | 703,577 | +0.25(+2.39%) |
Jul 13, 2006 | 10.87 | 10.98 | 10.47 | 10.47 | 695,233 | -0.42(-3.86%) |
Jul 12, 2006 | 11.10 | 11.10 | 10.83 | 10.89 | 1,075,607 | -0.16(-1.45%) |
Jul 11, 2006 | 10.67 | 11.16 | 10.67 | 11.05 | 2,173,744 | +0.32(+2.98%) |
Jul 10, 2006 | 10.80 | 10.92 | 10.66 | 10.73 | 1,001,217 | -0.17(-1.56%) |
Jul 07, 2006 | 10.95 | 10.96 | 10.78 | 10.90 | 213,615 | -0.05(-0.46%) |
Jul 06, 2006 | 11.06 | 11.15 | 10.78 | 10.95 | 268,414 | -0.22(-1.97%) |
Jul 05, 2006 | 11.15 | 11.20 | 11.07 | 11.17 | 141,042 | +0.00(+0.00%) |
Jul 03, 2006 | 11.17 | 11.17 | 11.17 | 11.17 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 11.20 | 11.30 | 11.06 | 11.17 | 443,560 | -0.03(-0.27%) |
Jun 29, 2006 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.07(+0.63%) |
Jun 28, 2006 | 11.03 | 11.40 | 11.03 | 11.13 | 1,540,953 | -0.07(-0.62%) |
Jun 27, 2006 | 10.95 | 11.22 | 10.85 | 11.20 | 1,531,211 | +0.32(+2.94%) |
Jun 23, 2006 | 10.41 | 10.93 | 10.41 | 10.88 | 826,781 | +0.34(+3.23%) |
Jun 22, 2006 | 10.39 | 10.70 | 10.39 | 10.54 | 1,406,735 | +0.27(+2.63%) |
Jun 21, 2006 | 9.920 | 10.54 | 9.920 | 10.27 | 517,813 | +0.33(+3.32%) |
Jun 20, 2006 | 9.900 | 10.19 | 9.750 | 9.940 | 399,553 | +0.04(+0.40%) |
Jun 19, 2006 | 9.900 | 10.17 | 9.890 | 9.900 | 772,267 | -0.01(-0.10%) |
Jun 16, 2006 | 9.900 | 10.31 | 9.800 | 9.910 | 996,719 | -0.13(-1.29%) |
Jun 15, 2006 | 9.850 | 10.05 | 9.600 | 10.04 | 1,031,665 | +0.41(+4.26%) |
Jun 14, 2006 | 9.840 | 9.990 | 9.280 | 9.630 | 711,784 | -0.22(-2.23%) |
Jun 13, 2006 | 10.00 | 10.25 | 9.570 | 9.850 | 1,294,920 | -0.40(-3.90%) |
Jun 12, 2006 | 10.50 | 10.52 | 10.19 | 10.25 | 492,413 | -0.36(-3.39%) |
Jun 09, 2006 | 10.75 | 10.98 | 10.30 | 10.61 | 1,937,845 | -0.13(-1.21%) |
Jun 08, 2006 | 10.58 | 10.75 | 10.01 | 10.74 | 842,037 | -0.01(-0.09%) |
Jun 07, 2006 | 10.72 | 11.12 | 10.71 | 10.75 | 318,191 | -0.08(-0.74%) |
Jun 06, 2006 | 10.91 | 10.98 | 10.76 | 10.83 | 453,744 | -0.15(-1.37%) |
Jun 05, 2006 | 11.15 | 11.26 | 10.91 | 10.98 | 1,322,811 | -0.22(-1.96%) |
Jun 02, 2006 | 11.26 | 11.34 | 11.14 | 11.20 | 362,841 | +0.00(+0.00%) |
Jun 01, 2006 | 11.21 | 11.30 | 11.00 | 11.20 | 751,210 | -0.20(-1.75%) |
May 31, 2006 | 11.31 | 11.48 | 11.21 | 11.40 | 781,655 | +0.09(+0.80%) |
May 30, 2006 | 11.75 | 11.76 | 11.24 | 11.31 | 308,652 | -0.49(-4.15%) |
May 26, 2006 | 11.28 | 11.90 | 11.28 | 11.80 | 507,042 | +0.50(+4.42%) |
May 25, 2006 | 11.30 | 11.44 | 11.25 | 11.30 | 458,955 | +0.01(+0.09%) |
May 24, 2006 | 11.40 | 11.40 | 11.21 | 11.29 | 1,635,685 | -0.20(-1.74%) |
May 23, 2006 | 11.60 | 11.95 | 11.41 | 11.49 | 745,501 | +0.07(+0.61%) |
May 22, 2006 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | +0.00(+0.00%) |
May 19, 2006 | 11.68 | 11.76 | 11.32 | 11.42 | 1,224,379 | -0.26(-2.23%) |
May 18, 2006 | 11.55 | 11.86 | 11.55 | 11.68 | 1,852,758 | +0.08(+0.69%) |
May 17, 2006 | 11.50 | 11.84 | 11.30 | 11.60 | 686,974 | +0.11(+0.96%) |
May 16, 2006 | 11.82 | 11.95 | 11.40 | 11.49 | 320,738 | -0.37(-3.12%) |
May 15, 2006 | 12.12 | 12.15 | 11.52 | 11.86 | 765,655 | -0.44(-3.58%) |
May 12, 2006 | 13.50 | 13.50 | 12.22 | 12.30 | 589,081 | -0.62(-4.80%) |
May 11, 2006 | 12.26 | 13.25 | 12.26 | 12.92 | 1,414,782 | +0.61(+4.96%) |
May 10, 2006 | 12.35 | 12.62 | 12.30 | 12.31 | 726,922 | -0.04(-0.32%) |
May 09, 2006 | 12.55 | 12.60 | 12.31 | 12.35 | 297,328 | -0.16(-1.28%) |
May 08, 2006 | 12.36 | 12.56 | 12.30 | 12.51 | 574,163 | +0.18(+1.46%) |
May 05, 2006 | 12.16 | 12.49 | 12.13 | 12.33 | 1,213,017 | +0.04(+0.33%) |
May 04, 2006 | 12.00 | 12.30 | 11.81 | 12.29 | 888,008 | +0.30(+2.50%) |
May 03, 2006 | 12.42 | 12.53 | 11.61 | 11.99 | 1,380,901 | -0.45(-3.62%) |
May 02, 2006 | 12.29 | 12.45 | 12.22 | 12.44 | 827,083 | +0.24(+1.97%) |