Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 12.43 | 12.48 | 11.99 | 12.32 | 1,392,607 | -0.36(-2.85%) |
Mar 30, 2006 | 12.87 | 12.93 | 12.40 | 12.68 | 537,628 | -0.15(-1.15%) |
Mar 29, 2006 | 12.49 | 12.91 | 12.39 | 12.83 | 1,585,674 | +0.32(+2.59%) |
Mar 28, 2006 | 12.23 | 12.60 | 12.18 | 12.50 | 1,116,072 | +0.28(+2.27%) |
Mar 27, 2006 | 11.95 | 12.26 | 11.92 | 12.22 | 806,604 | +0.23(+1.93%) |
Mar 24, 2006 | 11.95 | 12.22 | 11.83 | 11.99 | 642,692 | -0.04(-0.31%) |
Mar 23, 2006 | 12.04 | 12.27 | 11.95 | 12.03 | 596,800 | -0.02(-0.15%) |
Mar 22, 2006 | 11.88 | 12.20 | 11.81 | 12.05 | 983,258 | +0.17(+1.40%) |
Mar 21, 2006 | 11.82 | 12.10 | 11.59 | 11.88 | 1,056,900 | +0.06(+0.47%) |
Mar 20, 2006 | 11.77 | 12.31 | 11.71 | 11.83 | 1,689,550 | +0.01(+0.08%) |
Mar 17, 2006 | 11.50 | 12.01 | 11.45 | 11.82 | 2,772,365 | +0.37(+3.24%) |
Mar 16, 2006 | 11.12 | 11.58 | 11.12 | 11.45 | 2,461,925 | +0.33(+3.00%) |
Mar 15, 2006 | 10.09 | 11.13 | 10.09 | 11.11 | 2,316,909 | +1.03(+10.19%) |
Mar 14, 2006 | 9.752 | 10.22 | 9.613 | 10.09 | 1,493,675 | +0.35(+3.62%) |
Mar 13, 2006 | 9.706 | 9.946 | 9.696 | 9.733 | 687,071 | +0.03(+0.29%) |
Mar 10, 2006 | 9.474 | 9.715 | 9.261 | 9.706 | 528,773 | +0.24(+2.54%) |
Mar 09, 2006 | 9.585 | 9.724 | 9.428 | 9.465 | 895,147 | -0.24(-2.48%) |
Mar 08, 2006 | 9.826 | 9.826 | 9.557 | 9.706 | 917,283 | -0.11(-1.13%) |
Mar 07, 2006 | 9.539 | 9.909 | 9.539 | 9.817 | 1,203,643 | +0.27(+2.81%) |
Mar 06, 2006 | 9.641 | 9.761 | 9.539 | 9.548 | 678,649 | -0.17(-1.72%) |
Mar 03, 2006 | 9.631 | 9.789 | 9.493 | 9.715 | 701,648 | +0.08(+0.87%) |
Mar 02, 2006 | 9.715 | 9.965 | 9.446 | 9.631 | 1,404,269 | +0.17(+1.76%) |
Mar 01, 2006 | 9.335 | 9.715 | 9.335 | 9.465 | 966,197 | +0.06(+0.69%) |
Feb 28, 2006 | 9.381 | 9.641 | 9.196 | 9.400 | 1,737,276 | +0.02(+0.20%) |
Feb 27, 2006 | 9.289 | 9.456 | 9.205 | 9.381 | 951,188 | +0.09(+1.00%) |
Feb 24, 2006 | 9.168 | 9.326 | 9.159 | 9.289 | 849,364 | +0.03(+0.30%) |
Feb 23, 2006 | 8.566 | 9.631 | 8.529 | 9.261 | 2,415,709 | +0.69(+8.11%) |
Feb 22, 2006 | 8.585 | 8.594 | 8.474 | 8.566 | 734,366 | -0.03(-0.32%) |
Feb 21, 2006 | 8.409 | 8.631 | 8.391 | 8.594 | 971,488 | +0.12(+1.42%) |
Feb 17, 2006 | 8.335 | 8.770 | 8.057 | 8.474 | 863,833 | -0.25(-2.87%) |
Feb 16, 2006 | 8.539 | 8.770 | 8.520 | 8.724 | 1,217,897 | +0.23(+2.73%) |
Feb 15, 2006 | 8.335 | 8.817 | 8.029 | 8.492 | 8,014,537 | -0.71(-7.75%) |
Feb 14, 2006 | 9.733 | 10.03 | 8.900 | 9.205 | 3,553,594 | -0.53(-5.42%) |
Feb 13, 2006 | 9.780 | 10.15 | 9.687 | 9.733 | 1,289,271 | -0.05(-0.47%) |
Feb 10, 2006 | 9.724 | 9.937 | 9.465 | 9.780 | 1,812,214 | -0.01(-0.09%) |
Feb 09, 2006 | 10.21 | 10.59 | 9.789 | 9.789 | 2,450,587 | -0.42(-4.08%) |
Feb 08, 2006 | 11.19 | 11.42 | 10.05 | 10.21 | 3,804,861 | -0.61(-5.65%) |
Feb 07, 2006 | 11.75 | 11.75 | 10.28 | 10.82 | 4,798,918 | -1.01(-8.54%) |
Feb 06, 2006 | 12.50 | 12.92 | 11.78 | 11.83 | 2,177,723 | -0.68(-5.41%) |
Feb 03, 2006 | 11.58 | 12.60 | 11.58 | 12.50 | 2,253,309 | +0.90(+7.74%) |
Feb 02, 2006 | 11.85 | 11.85 | 11.40 | 11.60 | 1,284,088 | -0.16(-1.34%) |
Feb 01, 2006 | 11.59 | 12.52 | 11.22 | 11.76 | 4,273,815 | +0.21(+1.84%) |
Jan 31, 2006 | 10.46 | 11.61 | 10.45 | 11.55 | 2,799,683 | +1.17(+11.24%) |
Jan 30, 2006 | 10.88 | 11.03 | 9.974 | 10.38 | 3,685,976 | +0.34(+3.41%) |
Jan 27, 2006 | 10.61 | 10.62 | 9.807 | 10.04 | 1,921,057 | -0.57(-5.41%) |
Jan 26, 2006 | 10.46 | 10.70 | 10.37 | 10.61 | 918,686 | +0.29(+2.78%) |
Jan 25, 2006 | 10.07 | 10.59 | 9.928 | 10.33 | 2,033,463 | +0.42(+4.21%) |
Jan 24, 2006 | 9.456 | 10.00 | 9.446 | 9.909 | 2,778,411 | +0.42(+4.39%) |
Jan 23, 2006 | 9.493 | 9.557 | 9.344 | 9.493 | 638,264 | +0.05(+0.49%) |
Jan 20, 2006 | 9.798 | 9.798 | 9.446 | 9.446 | 552,961 | -0.26(-2.67%) |
Jan 19, 2006 | 9.798 | 9.956 | 9.696 | 9.706 | 1,198,028 | -0.08(-0.85%) |
Jan 18, 2006 | 10.00 | 10.00 | 9.743 | 9.789 | 670,766 | -0.31(-3.03%) |
Jan 17, 2006 | 9.631 | 10.24 | 9.520 | 10.09 | 1,352,331 | +0.37(+3.81%) |
Jan 13, 2006 | 9.344 | 9.770 | 9.326 | 9.724 | 627,035 | +0.44(+4.69%) |
Jan 12, 2006 | 9.409 | 9.502 | 9.261 | 9.289 | 198,789 | -0.18(-1.86%) |
Jan 11, 2006 | 9.474 | 9.622 | 9.122 | 9.465 | 441,202 | -0.01(-0.10%) |
Jan 10, 2006 | 9.344 | 9.622 | 9.224 | 9.474 | 484,826 | +0.14(+1.49%) |
Jan 09, 2006 | 9.622 | 9.706 | 9.335 | 9.335 | 749,807 | -0.18(-1.85%) |
Jan 06, 2006 | 9.437 | 9.622 | 9.298 | 9.511 | 692,254 | +0.14(+1.48%) |
Jan 05, 2006 | 9.187 | 9.428 | 9.094 | 9.372 | 453,620 | +0.09(+1.00%) |
Jan 04, 2006 | 9.270 | 9.289 | 8.937 | 9.280 | 694,198 | +0.02(+0.20%) |