Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 11.53 | 11.56 | 11.33 | 11.55 | 402,952 | +0.05(+0.45%) |
Mar 30, 2006 | 11.68 | 11.69 | 11.40 | 11.50 | 356,543 | -0.13(-1.10%) |
Mar 29, 2006 | 11.42 | 11.63 | 11.31 | 11.63 | 239,877 | +0.20(+1.72%) |
Mar 28, 2006 | 11.45 | 11.52 | 11.24 | 11.43 | 364,609 | -0.03(-0.22%) |
Mar 27, 2006 | 11.51 | 11.55 | 11.34 | 11.45 | 594,434 | -0.05(-0.45%) |
Mar 24, 2006 | 11.37 | 11.62 | 11.33 | 11.51 | 950,042 | +0.17(+1.51%) |
Mar 23, 2006 | 10.56 | 11.33 | 10.56 | 11.33 | 1,385,259 | +0.77(+7.29%) |
Mar 22, 2006 | 10.54 | 10.67 | 10.38 | 10.56 | 389,041 | +0.03(+0.24%) |
Mar 21, 2006 | 10.74 | 10.86 | 10.48 | 10.54 | 277,519 | -0.23(-2.14%) |
Mar 20, 2006 | 10.79 | 10.90 | 10.62 | 10.77 | 185,052 | -0.14(-1.26%) |
Mar 17, 2006 | 11.12 | 11.25 | 10.79 | 10.91 | 680,939 | -0.21(-1.92%) |
Mar 16, 2006 | 10.88 | 11.19 | 10.88 | 11.12 | 315,862 | +0.27(+2.52%) |
Mar 15, 2006 | 10.50 | 10.86 | 10.35 | 10.85 | 381,326 | +0.38(+3.68%) |
Mar 14, 2006 | 10.46 | 10.68 | 10.39 | 10.46 | 462,688 | +0.11(+1.07%) |
Mar 13, 2006 | 10.44 | 10.55 | 10.27 | 10.35 | 423,994 | +0.04(+0.42%) |
Mar 10, 2006 | 10.25 | 10.46 | 10.04 | 10.31 | 314,576 | +0.06(+0.58%) |
Mar 09, 2006 | 9.889 | 10.33 | 9.880 | 10.25 | 298,912 | +0.37(+3.72%) |
Mar 08, 2006 | 9.324 | 9.966 | 9.316 | 9.880 | 200,248 | +0.38(+4.05%) |
Mar 07, 2006 | 9.726 | 9.735 | 9.418 | 9.495 | 311,420 | -0.35(-3.56%) |
Mar 06, 2006 | 10.26 | 10.27 | 9.735 | 9.846 | 246,774 | -0.34(-3.36%) |
Mar 03, 2006 | 9.752 | 10.31 | 9.701 | 10.19 | 293,534 | +0.44(+4.47%) |
Mar 02, 2006 | 9.666 | 9.838 | 9.565 | 9.752 | 345,672 | +0.09(+0.88%) |
Mar 01, 2006 | 9.401 | 9.709 | 9.358 | 9.666 | 391,496 | +0.27(+2.82%) |
Feb 28, 2006 | 9.564 | 9.624 | 9.093 | 9.401 | 289,794 | -0.16(-1.70%) |
Feb 27, 2006 | 9.068 | 9.820 | 9.068 | 9.564 | 440,711 | +0.58(+6.48%) |
Feb 24, 2006 | 8.725 | 9.068 | 8.520 | 8.982 | 316,914 | +0.24(+2.74%) |
Feb 23, 2006 | 8.700 | 8.897 | 8.563 | 8.743 | 386,937 | -0.02(-0.20%) |
Feb 22, 2006 | 8.751 | 8.871 | 8.666 | 8.760 | 199,079 | +0.00(+0.00%) |
Feb 21, 2006 | 8.845 | 8.982 | 8.683 | 8.760 | 261,621 | -0.10(-1.16%) |
Feb 17, 2006 | 8.956 | 8.982 | 8.854 | 8.862 | 177,453 | -0.08(-0.86%) |
Feb 16, 2006 | 8.982 | 8.982 | 8.845 | 8.939 | 255,191 | -0.04(-0.48%) |
Feb 15, 2006 | 8.965 | 8.982 | 8.862 | 8.982 | 298,327 | +0.00(+0.00%) |
Feb 14, 2006 | 8.914 | 8.982 | 8.640 | 8.982 | 153,138 | +0.08(+0.86%) |
Feb 13, 2006 | 8.888 | 8.982 | 8.768 | 8.905 | 93,753 | -0.03(-0.29%) |
Feb 10, 2006 | 8.999 | 9.025 | 8.768 | 8.931 | 123,445 | -0.09(-1.04%) |
Feb 09, 2006 | 8.982 | 9.119 | 8.914 | 9.025 | 204,808 | +0.01(+0.09%) |
Feb 08, 2006 | 9.042 | 9.068 | 8.785 | 9.016 | 127,888 | -0.02(-0.19%) |
Feb 07, 2006 | 9.025 | 9.239 | 8.751 | 9.033 | 333,631 | +0.01(+0.09%) |
Feb 06, 2006 | 9.068 | 9.102 | 8.931 | 9.025 | 249,931 | -0.03(-0.38%) |
Feb 03, 2006 | 8.991 | 9.153 | 8.948 | 9.059 | 386,119 | +0.09(+0.95%) |
Feb 02, 2006 | 8.974 | 9.033 | 8.794 | 8.974 | 213,224 | +0.00(+0.00%) |
Feb 01, 2006 | 8.897 | 9.136 | 8.879 | 8.974 | 390,912 | -0.02(-0.19%) |
Jan 31, 2006 | 8.974 | 9.136 | 8.725 | 8.991 | 309,082 | -0.01(-0.10%) |
Jan 30, 2006 | 9.187 | 9.264 | 8.991 | 8.999 | 100,299 | -0.26(-2.77%) |
Jan 27, 2006 | 9.410 | 9.410 | 9.204 | 9.256 | 109,417 | -0.15(-1.55%) |
Jan 26, 2006 | 9.068 | 9.401 | 9.033 | 9.401 | 165,646 | +0.34(+3.78%) |
Jan 25, 2006 | 8.965 | 9.059 | 8.845 | 9.059 | 128,355 | +0.05(+0.57%) |
Jan 24, 2006 | 8.897 | 9.042 | 8.666 | 9.008 | 129,174 | +0.11(+1.25%) |
Jan 23, 2006 | 8.734 | 9.110 | 8.734 | 8.897 | 90,714 | +0.19(+2.16%) |
Jan 20, 2006 | 8.897 | 8.897 | 8.477 | 8.708 | 119,822 | -0.18(-2.02%) |
Jan 19, 2006 | 8.674 | 8.897 | 8.606 | 8.888 | 202,937 | +0.19(+2.16%) |
Jan 18, 2006 | 8.614 | 8.725 | 8.486 | 8.700 | 148,930 | +0.00(+0.00%) |
Jan 17, 2006 | 8.606 | 8.742 | 8.196 | 8.700 | 189,143 | +0.03(+0.30%) |
Jan 13, 2006 | 8.589 | 8.743 | 8.589 | 8.674 | 107,898 | +0.08(+0.90%) |
Jan 12, 2006 | 8.512 | 8.708 | 8.426 | 8.597 | 122,043 | +0.06(+0.70%) |
Jan 11, 2006 | 8.691 | 8.965 | 8.255 | 8.537 | 284,416 | -0.15(-1.67%) |
Jan 10, 2006 | 8.212 | 8.854 | 8.092 | 8.683 | 576,431 | +0.47(+5.73%) |
Jan 09, 2006 | 8.084 | 8.212 | 8.084 | 8.212 | 488,055 | +0.14(+1.69%) |
Jan 06, 2006 | 8.118 | 8.169 | 8.041 | 8.075 | 106,495 | -0.01(-0.11%) |
Jan 05, 2006 | 8.127 | 8.212 | 8.075 | 8.084 | 450,180 | -0.01(-0.11%) |
Jan 04, 2006 | 8.033 | 8.169 | 8.024 | 8.092 | 201,417 | +0.06(+0.75%) |