Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 12.51 | 13.08 | 12.49 | 13.05 | 438,596 | +0.46(+3.67%) |
Apr 27, 2006 | 12.75 | 12.84 | 12.49 | 12.59 | 458,936 | -0.20(-1.54%) |
Apr 26, 2006 | 13.04 | 13.04 | 12.73 | 12.79 | 1,181,241 | +0.25(+1.98%) |
Apr 25, 2006 | 12.79 | 12.79 | 12.43 | 12.54 | 344,728 | -0.08(-0.61%) |
Apr 24, 2006 | 12.70 | 12.70 | 12.32 | 12.62 | 254,016 | +0.08(+0.61%) |
Apr 21, 2006 | 12.96 | 12.99 | 12.53 | 12.54 | 254,367 | -0.22(-1.74%) |
Apr 20, 2006 | 12.81 | 12.89 | 12.51 | 12.76 | 232,741 | -0.05(-0.40%) |
Apr 19, 2006 | 12.66 | 12.97 | 12.52 | 12.81 | 394,643 | +0.20(+1.56%) |
Apr 18, 2006 | 12.25 | 12.64 | 12.21 | 12.62 | 359,574 | +0.41(+3.36%) |
Apr 17, 2006 | 12.04 | 12.25 | 11.85 | 12.21 | 266,875 | +0.21(+1.71%) |
Apr 13, 2006 | 11.89 | 12.10 | 11.66 | 12.00 | 344,494 | +0.11(+0.94%) |
Apr 12, 2006 | 11.55 | 11.90 | 11.25 | 11.89 | 229,585 | +0.26(+2.21%) |
Apr 11, 2006 | 12.12 | 12.12 | 11.57 | 11.63 | 321,465 | -0.47(-3.89%) |
Apr 10, 2006 | 11.79 | 12.19 | 11.71 | 12.10 | 449,233 | +0.37(+3.13%) |
Apr 07, 2006 | 11.73 | 11.94 | 11.56 | 11.74 | 311,178 | +0.02(+0.15%) |
Apr 06, 2006 | 11.95 | 11.95 | 11.51 | 11.72 | 207,959 | -0.23(-1.93%) |
Apr 05, 2006 | 11.80 | 12.06 | 11.65 | 11.95 | 329,181 | +0.10(+0.87%) |
Apr 04, 2006 | 11.55 | 11.91 | 11.42 | 11.85 | 375,589 | +0.30(+2.59%) |
Apr 03, 2006 | 11.55 | 11.74 | 11.39 | 11.55 | 304,048 | +0.00(+0.00%) |
Mar 31, 2006 | 11.53 | 11.56 | 11.33 | 11.55 | 402,942 | +0.05(+0.45%) |
Mar 30, 2006 | 11.68 | 11.69 | 11.40 | 11.50 | 356,534 | -0.13(-1.10%) |
Mar 29, 2006 | 11.42 | 11.63 | 11.31 | 11.63 | 239,872 | +0.20(+1.72%) |
Mar 28, 2006 | 11.45 | 11.52 | 11.24 | 11.43 | 364,600 | -0.03(-0.22%) |
Mar 27, 2006 | 11.51 | 11.55 | 11.34 | 11.45 | 594,419 | -0.05(-0.45%) |
Mar 24, 2006 | 11.37 | 11.62 | 11.33 | 11.51 | 950,019 | +0.17(+1.51%) |
Mar 23, 2006 | 10.56 | 11.33 | 10.56 | 11.33 | 1,385,225 | +0.77(+7.29%) |
Mar 22, 2006 | 10.54 | 10.67 | 10.39 | 10.56 | 389,032 | +0.03(+0.24%) |
Mar 21, 2006 | 10.74 | 10.86 | 10.48 | 10.54 | 277,512 | -0.23(-2.14%) |
Mar 20, 2006 | 10.79 | 10.90 | 10.62 | 10.77 | 185,047 | -0.14(-1.26%) |
Mar 17, 2006 | 11.12 | 11.25 | 10.79 | 10.91 | 680,923 | -0.21(-1.92%) |
Mar 16, 2006 | 10.88 | 11.19 | 10.88 | 11.12 | 315,854 | +0.27(+2.52%) |
Mar 15, 2006 | 10.51 | 10.86 | 10.35 | 10.85 | 381,317 | +0.39(+3.68%) |
Mar 14, 2006 | 10.46 | 10.68 | 10.39 | 10.46 | 462,677 | +0.11(+1.07%) |
Mar 13, 2006 | 10.44 | 10.55 | 10.27 | 10.35 | 423,984 | +0.04(+0.42%) |
Mar 10, 2006 | 10.25 | 10.46 | 10.04 | 10.31 | 314,569 | +0.06(+0.58%) |
Mar 09, 2006 | 9.889 | 10.33 | 9.881 | 10.25 | 298,904 | +0.37(+3.72%) |
Mar 08, 2006 | 9.324 | 9.966 | 9.316 | 9.881 | 200,244 | +0.38(+4.05%) |
Mar 07, 2006 | 9.727 | 9.735 | 9.419 | 9.496 | 311,412 | -0.35(-3.56%) |
Mar 06, 2006 | 10.26 | 10.27 | 9.735 | 9.846 | 246,768 | -0.34(-3.36%) |
Mar 03, 2006 | 9.752 | 10.31 | 9.701 | 10.19 | 293,527 | +0.44(+4.47%) |
Mar 02, 2006 | 9.667 | 9.838 | 9.565 | 9.752 | 345,663 | +0.09(+0.88%) |
Mar 01, 2006 | 9.401 | 9.709 | 9.359 | 9.667 | 391,487 | +0.27(+2.82%) |
Feb 28, 2006 | 9.564 | 9.624 | 9.094 | 9.401 | 289,786 | -0.16(-1.70%) |
Feb 27, 2006 | 9.068 | 9.821 | 9.068 | 9.564 | 440,700 | +0.58(+6.48%) |
Feb 24, 2006 | 8.726 | 9.068 | 8.520 | 8.982 | 316,906 | +0.24(+2.74%) |
Feb 23, 2006 | 8.700 | 8.897 | 8.563 | 8.743 | 386,928 | -0.02(-0.20%) |
Feb 22, 2006 | 8.751 | 8.871 | 8.666 | 8.760 | 199,075 | +0.00(+0.00%) |
Feb 21, 2006 | 8.845 | 8.982 | 8.683 | 8.760 | 261,614 | -0.10(-1.16%) |
Feb 17, 2006 | 8.957 | 8.982 | 8.854 | 8.863 | 177,449 | -0.08(-0.86%) |
Feb 16, 2006 | 8.982 | 8.982 | 8.845 | 8.940 | 255,185 | -0.04(-0.48%) |
Feb 15, 2006 | 8.965 | 8.982 | 8.863 | 8.982 | 298,320 | +0.00(+0.00%) |
Feb 14, 2006 | 8.914 | 8.982 | 8.640 | 8.982 | 153,134 | +0.08(+0.86%) |
Feb 13, 2006 | 8.888 | 8.982 | 8.768 | 8.905 | 93,751 | -0.03(-0.29%) |
Feb 10, 2006 | 8.999 | 9.025 | 8.768 | 8.931 | 123,442 | -0.09(-1.04%) |
Feb 09, 2006 | 8.982 | 9.119 | 8.914 | 9.025 | 204,803 | +0.01(+0.09%) |
Feb 08, 2006 | 9.042 | 9.068 | 8.786 | 9.017 | 127,884 | -0.02(-0.19%) |
Feb 07, 2006 | 9.025 | 9.239 | 8.751 | 9.034 | 333,623 | +0.01(+0.09%) |
Feb 06, 2006 | 9.068 | 9.102 | 8.931 | 9.025 | 249,925 | -0.03(-0.38%) |
Feb 03, 2006 | 8.991 | 9.153 | 8.948 | 9.059 | 386,109 | +0.09(+0.95%) |
Feb 02, 2006 | 8.974 | 9.034 | 8.794 | 8.974 | 213,219 | +0.00(+0.00%) |