Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 11.09 | 11.21 | 10.98 | 11.18 | 186,422 | +0.12(+1.07%) |
Mar 30, 2006 | 10.83 | 11.07 | 10.83 | 11.06 | 99,074 | +0.18(+1.63%) |
Mar 29, 2006 | 10.23 | 10.96 | 10.14 | 10.88 | 177,526 | +0.62(+6.07%) |
Mar 28, 2006 | 10.12 | 10.35 | 9.886 | 10.26 | 217,901 | +0.06(+0.58%) |
Mar 27, 2006 | 10.17 | 10.23 | 10.02 | 10.20 | 135,023 | +0.01(+0.13%) |
Mar 24, 2006 | 10.16 | 10.23 | 10.12 | 10.19 | 189,448 | +0.07(+0.65%) |
Mar 23, 2006 | 10.02 | 10.23 | 9.972 | 10.12 | 87,800 | +0.02(+0.19%) |
Mar 22, 2006 | 10.04 | 10.23 | 9.781 | 10.10 | 174,839 | +0.10(+0.98%) |
Mar 21, 2006 | 10.10 | 10.10 | 9.873 | 10.00 | 139,532 | -0.12(-1.23%) |
Mar 20, 2006 | 10.06 | 10.22 | 9.631 | 10.13 | 189,374 | +0.01(+0.06%) |
Mar 17, 2006 | 10.27 | 10.27 | 9.860 | 10.12 | 369,867 | -0.10(-0.96%) |
Mar 16, 2006 | 9.867 | 10.23 | 9.840 | 10.22 | 136,597 | +0.44(+4.49%) |
Mar 15, 2006 | 9.788 | 9.880 | 9.578 | 9.781 | 208,445 | -0.05(-0.47%) |
Mar 14, 2006 | 9.821 | 9.867 | 9.683 | 9.827 | 88,661 | +0.01(+0.13%) |
Mar 13, 2006 | 9.749 | 9.886 | 9.650 | 9.814 | 111,061 | +0.16(+1.70%) |
Mar 10, 2006 | 9.532 | 9.821 | 9.434 | 9.650 | 68,103 | +0.05(+0.55%) |
Mar 09, 2006 | 9.716 | 9.755 | 9.526 | 9.598 | 140,133 | -0.15(-1.55%) |
Mar 08, 2006 | 9.637 | 9.913 | 9.467 | 9.749 | 124,649 | +0.10(+1.09%) |
Mar 07, 2006 | 9.676 | 9.801 | 9.519 | 9.644 | 238,433 | -0.05(-0.54%) |
Mar 06, 2006 | 10.04 | 10.04 | 9.676 | 9.696 | 205,290 | -0.33(-3.34%) |
Mar 03, 2006 | 10.10 | 10.17 | 9.991 | 10.03 | 102,806 | -0.16(-1.55%) |
Mar 02, 2006 | 10.27 | 10.28 | 10.01 | 10.19 | 160,723 | -0.06(-0.58%) |
Mar 01, 2006 | 10.19 | 10.28 | 10.04 | 10.25 | 210,198 | +0.05(+0.51%) |
Feb 28, 2006 | 10.21 | 10.43 | 10.04 | 10.19 | 228,094 | -0.02(-0.19%) |
Feb 27, 2006 | 10.13 | 10.34 | 9.972 | 10.21 | 358,439 | +0.14(+1.37%) |
Feb 24, 2006 | 10.06 | 10.19 | 9.932 | 10.08 | 111,988 | -0.01(-0.13%) |
Feb 23, 2006 | 10.10 | 10.20 | 9.939 | 10.09 | 260,623 | -0.05(-0.52%) |
Feb 22, 2006 | 9.985 | 10.17 | 9.945 | 10.14 | 127,269 | +0.15(+1.51%) |
Feb 21, 2006 | 10.08 | 10.18 | 9.604 | 9.991 | 251,152 | -0.10(-1.04%) |
Feb 17, 2006 | 10.08 | 10.25 | 9.906 | 10.10 | 176,717 | +0.09(+0.85%) |
Feb 16, 2006 | 9.578 | 10.04 | 9.440 | 10.01 | 150,602 | +0.45(+4.66%) |
Feb 15, 2006 | 9.421 | 9.617 | 9.348 | 9.565 | 138,808 | +0.11(+1.18%) |
Feb 14, 2006 | 9.250 | 9.617 | 9.191 | 9.453 | 273,922 | +0.25(+2.71%) |
Feb 13, 2006 | 9.198 | 9.270 | 8.948 | 9.204 | 238,688 | +0.01(+0.07%) |
Feb 10, 2006 | 9.243 | 9.348 | 9.171 | 9.198 | 111,009 | -0.05(-0.57%) |
Feb 09, 2006 | 9.296 | 9.493 | 9.191 | 9.250 | 222,405 | +0.01(+0.07%) |
Feb 08, 2006 | 9.093 | 9.375 | 8.863 | 9.243 | 135,235 | +0.20(+2.25%) |
Feb 07, 2006 | 9.165 | 9.217 | 8.968 | 9.040 | 298,037 | -0.10(-1.15%) |
Feb 06, 2006 | 8.988 | 9.152 | 8.719 | 9.145 | 292,519 | +0.18(+2.05%) |
Feb 03, 2006 | 9.440 | 9.617 | 8.942 | 8.961 | 196,461 | -0.52(-5.47%) |
Feb 02, 2006 | 9.644 | 9.657 | 9.257 | 9.480 | 263,168 | -0.18(-1.90%) |
Feb 01, 2006 | 9.539 | 9.808 | 9.250 | 9.663 | 318,827 | +0.20(+2.08%) |
Jan 31, 2006 | 9.106 | 9.611 | 8.922 | 9.467 | 446,818 | +0.31(+3.44%) |
Jan 30, 2006 | 9.670 | 9.683 | 9.106 | 9.152 | 228,139 | -0.56(-5.81%) |
Jan 27, 2006 | 9.217 | 9.906 | 9.066 | 9.716 | 310,428 | +0.47(+5.04%) |
Jan 26, 2006 | 9.020 | 9.257 | 8.758 | 9.250 | 162,457 | +0.23(+2.55%) |
Jan 25, 2006 | 8.666 | 9.020 | 8.620 | 9.020 | 349,737 | +0.26(+3.00%) |
Jan 24, 2006 | 8.594 | 8.791 | 8.496 | 8.758 | 177,032 | +0.16(+1.91%) |
Jan 23, 2006 | 8.751 | 8.751 | 8.528 | 8.594 | 136,385 | -0.08(-0.91%) |
Jan 20, 2006 | 8.738 | 8.771 | 8.528 | 8.673 | 253,913 | -0.07(-0.75%) |
Jan 19, 2006 | 8.614 | 8.778 | 8.528 | 8.738 | 383,694 | +0.20(+2.30%) |
Jan 18, 2006 | 8.463 | 8.568 | 8.364 | 8.542 | 320,111 | +0.04(+0.46%) |
Jan 17, 2006 | 9.079 | 9.079 | 8.338 | 8.502 | 1,379,373 | -2.09(-19.70%) |
Jan 13, 2006 | 10.59 | 10.67 | 10.25 | 10.59 | 112,634 | +0.09(+0.81%) |
Jan 12, 2006 | 10.60 | 10.93 | 10.44 | 10.50 | 151,517 | -0.07(-0.68%) |
Jan 11, 2006 | 10.83 | 11.05 | 10.43 | 10.58 | 90,736 | -0.33(-3.01%) |
Jan 10, 2006 | 10.37 | 11.01 | 10.29 | 10.90 | 91,823 | +0.46(+4.40%) |
Jan 09, 2006 | 10.42 | 10.48 | 10.31 | 10.44 | 161,554 | +0.02(+0.19%) |
Jan 06, 2006 | 10.66 | 10.75 | 10.16 | 10.42 | 146,529 | -0.27(-2.52%) |
Jan 05, 2006 | 10.68 | 10.84 | 10.42 | 10.69 | 105,900 | +0.04(+0.37%) |
Jan 04, 2006 | 10.15 | 10.94 | 10.15 | 10.65 | 159,727 | +0.43(+4.17%) |