Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 11.73 | 11.82 | 11.48 | 11.73 | 485,050 | +0.00(+0.00%) |
Feb 27, 2006 | 12.16 | 12.16 | 11.70 | 11.73 | 1,085,741 | -0.39(-3.25%) |
Feb 24, 2006 | 11.72 | 12.14 | 11.69 | 12.12 | 1,003,891 | +0.41(+3.52%) |
Feb 23, 2006 | 12.08 | 12.08 | 11.69 | 11.71 | 1,009,599 | -0.46(-3.74%) |
Feb 22, 2006 | 12.03 | 12.18 | 11.69 | 12.17 | 725,007 | +0.17(+1.39%) |
Feb 21, 2006 | 12.26 | 12.26 | 11.99 | 12.00 | 619,184 | -0.18(-1.51%) |
Feb 17, 2006 | 12.22 | 12.26 | 12.11 | 12.19 | 400,803 | -0.01(-0.07%) |
Feb 16, 2006 | 12.33 | 12.34 | 12.12 | 12.19 | 658,682 | -0.11(-0.93%) |
Feb 15, 2006 | 12.19 | 12.35 | 12.16 | 12.31 | 448,406 | +0.13(+1.08%) |
Feb 14, 2006 | 12.00 | 12.27 | 11.91 | 12.18 | 863,136 | +0.19(+1.61%) |
Feb 13, 2006 | 11.91 | 12.04 | 11.87 | 11.98 | 264,957 | +0.11(+0.96%) |
Feb 10, 2006 | 11.83 | 11.91 | 11.77 | 11.87 | 301,601 | +0.08(+0.67%) |
Feb 09, 2006 | 11.65 | 11.90 | 11.47 | 11.79 | 1,375,356 | +0.05(+0.45%) |
Feb 08, 2006 | 11.90 | 11.97 | 11.55 | 11.74 | 792,930 | -0.17(-1.40%) |
Feb 07, 2006 | 12.03 | 12.08 | 11.84 | 11.90 | 649,435 | -0.11(-0.95%) |
Feb 06, 2006 | 11.93 | 12.02 | 11.87 | 12.02 | 580,485 | +0.08(+0.66%) |
Feb 03, 2006 | 12.13 | 12.15 | 11.92 | 11.94 | 825,122 | -0.19(-1.59%) |
Feb 02, 2006 | 12.20 | 12.26 | 11.97 | 12.13 | 374,204 | -0.06(-0.50%) |
Feb 01, 2006 | 12.28 | 12.31 | 12.18 | 12.19 | 505,142 | -0.11(-0.93%) |
Jan 31, 2006 | 12.16 | 12.31 | 12.04 | 12.31 | 490,872 | +0.13(+1.08%) |
Jan 30, 2006 | 12.31 | 12.32 | 11.97 | 12.18 | 430,598 | -0.17(-1.35%) |
Jan 27, 2006 | 12.34 | 12.39 | 12.26 | 12.34 | 231,851 | +0.00(+0.00%) |
Jan 26, 2006 | 12.18 | 12.39 | 12.16 | 12.34 | 681,285 | +0.17(+1.37%) |
Jan 25, 2006 | 12.07 | 12.18 | 12.02 | 12.18 | 1,119,646 | +0.14(+1.16%) |
Jan 24, 2006 | 12.16 | 12.19 | 11.93 | 12.04 | 655,828 | -0.09(-0.72%) |
Jan 23, 2006 | 12.12 | 12.24 | 12.09 | 12.12 | 311,304 | +0.04(+0.29%) |
Jan 20, 2006 | 12.15 | 12.15 | 11.93 | 12.09 | 628,431 | +0.00(+0.00%) |
Jan 19, 2006 | 11.98 | 12.19 | 11.83 | 12.09 | 422,264 | +0.18(+1.55%) |
Jan 18, 2006 | 11.92 | 12.01 | 11.82 | 11.90 | 391,899 | -0.03(-0.22%) |
Jan 17, 2006 | 11.84 | 11.94 | 11.69 | 11.93 | 373,291 | +0.03(+0.22%) |
Jan 13, 2006 | 11.90 | 11.97 | 11.62 | 11.90 | 549,549 | -0.03(-0.22%) |
Jan 12, 2006 | 12.26 | 12.26 | 11.79 | 11.93 | 927,406 | -0.32(-2.58%) |
Jan 11, 2006 | 11.60 | 12.25 | 11.60 | 12.25 | 1,434,147 | +0.66(+5.67%) |
Jan 10, 2006 | 11.71 | 11.83 | 11.59 | 11.59 | 504,571 | -0.19(-1.64%) |
Jan 09, 2006 | 11.72 | 11.85 | 11.67 | 11.78 | 1,048,526 | +0.04(+0.30%) |
Jan 06, 2006 | 11.67 | 11.80 | 11.55 | 11.75 | 1,669,309 | +0.19(+1.67%) |
Jan 05, 2006 | 11.49 | 11.56 | 11.38 | 11.55 | 475,689 | +0.08(+0.69%) |
Jan 04, 2006 | 11.49 | 11.56 | 11.36 | 11.48 | 905,603 | -0.04(-0.30%) |
Jan 03, 2006 | 22.86 | 11.54 | 11.18 | 11.51 | 432,995 | +0.08(+0.69%) |
Dec 30, 2005 | 11.19 | 11.44 | 11.05 | 11.43 | 680,029 | +0.22(+1.95%) |
Dec 29, 2005 | 11.23 | 11.30 | 11.16 | 11.21 | 405,027 | +0.02(+0.16%) |
Dec 28, 2005 | 11.38 | 11.39 | 11.13 | 11.20 | 389,159 | -0.18(-1.62%) |
Dec 27, 2005 | 11.39 | 11.43 | 11.36 | 11.38 | 559,366 | +0.03(+0.23%) |
Dec 23, 2005 | 11.35 | 11.36 | 11.26 | 11.35 | 170,778 | +0.00(+0.00%) |
Dec 22, 2005 | 11.17 | 11.35 | 11.16 | 11.35 | 680,600 | +0.18(+1.65%) |
Dec 21, 2005 | 11.13 | 11.20 | 11.08 | 11.17 | 678,089 | -0.01(-0.08%) |
Dec 20, 2005 | 11.30 | 11.30 | 11.13 | 11.18 | 984,485 | -0.10(-0.86%) |
Dec 19, 2005 | 11.39 | 11.39 | 11.21 | 11.27 | 1,375,242 | -0.11(-1.00%) |
Dec 16, 2005 | 11.13 | 11.41 | 10.99 | 11.39 | 2,341,691 | +0.26(+2.36%) |
Dec 15, 2005 | 10.73 | 11.24 | 10.70 | 11.13 | 6,461,825 | +0.77(+7.45%) |
Dec 14, 2005 | 10.21 | 10.44 | 10.17 | 10.35 | 1,151,153 | +0.15(+1.46%) |
Dec 13, 2005 | 10.14 | 10.27 | 10.12 | 10.21 | 897,497 | +0.09(+0.87%) |
Dec 12, 2005 | 10.20 | 10.20 | 9.907 | 10.12 | 714,048 | -0.05(-0.52%) |
Dec 09, 2005 | 10.17 | 10.23 | 10.12 | 10.17 | 204,568 | +0.02(+0.17%) |
Dec 08, 2005 | 10.20 | 10.21 | 10.09 | 10.15 | 284,363 | -0.03(-0.26%) |
Dec 07, 2005 | 10.25 | 10.25 | 10.10 | 10.18 | 245,892 | -0.10(-0.94%) |
Dec 06, 2005 | 10.14 | 10.29 | 10.13 | 10.28 | 952,178 | +0.16(+1.56%) |
Dec 05, 2005 | 9.864 | 10.19 | 9.864 | 10.12 | 1,891,458 | +0.27(+2.76%) |
Dec 02, 2005 | 9.881 | 9.890 | 9.487 | 9.846 | 1,163,596 | -0.06(-0.62%) |