Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 10.78 | 10.78 | 10.66 | 10.66 | 1,830 | +0.00(+0.00%) |
Feb 27, 2006 | 10.46 | 10.66 | 10.46 | 10.66 | 1,071 | +0.01(+0.08%) |
Feb 24, 2006 | 10.25 | 10.65 | 10.25 | 10.65 | 1,163 | -0.01(-0.08%) |
Feb 23, 2006 | 10.65 | 10.66 | 10.65 | 10.66 | 4,880 | +0.00(+0.00%) |
Feb 22, 2006 | 10.49 | 10.66 | 10.43 | 10.66 | 2,214 | +0.16(+1.56%) |
Feb 21, 2006 | 10.27 | 10.61 | 10.27 | 10.49 | 4,787 | -0.16(-1.54%) |
Feb 17, 2006 | 11.03 | 11.03 | 10.65 | 10.66 | 30,500 | -0.14(-1.31%) |
Feb 16, 2006 | 10.84 | 10.84 | 10.66 | 10.80 | 7,076 | -0.01(-0.14%) |
Feb 15, 2006 | 11.05 | 11.05 | 10.81 | 10.81 | 5,636 | +0.14(+1.31%) |
Feb 14, 2006 | 11.00 | 11.00 | 10.41 | 10.67 | 5,534 | -0.35(-3.20%) |
Feb 13, 2006 | 11.07 | 11.07 | 10.57 | 11.02 | 17,389 | -0.25(-2.18%) |
Feb 10, 2006 | 9.442 | 11.27 | 9.426 | 11.27 | 86,460 | +1.67(+17.42%) |
Feb 09, 2006 | 9.598 | 9.598 | 9.598 | 9.598 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 9.598 | 9.598 | 9.598 | 9.598 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 9.598 | 9.598 | 9.598 | 9.598 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 9.598 | 9.598 | 9.598 | 9.598 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 9.729 | 9.729 | 9.598 | 9.598 | 366 | -0.13(-1.35%) |
Feb 02, 2006 | 9.795 | 9.893 | 9.614 | 9.729 | 8,595 | -0.10(-1.00%) |
Feb 01, 2006 | 9.836 | 9.836 | 9.606 | 9.828 | 5,620 | +0.00(+0.00%) |
Jan 31, 2006 | 10.37 | 10.37 | 9.426 | 9.828 | 19,596 | -0.54(-5.22%) |
Jan 30, 2006 | 10.31 | 10.62 | 10.31 | 10.37 | 4,770 | +0.15(+1.44%) |
Jan 27, 2006 | 9.819 | 10.22 | 9.713 | 10.22 | 8,539 | +0.39(+4.00%) |
Jan 26, 2006 | 9.828 | 9.836 | 9.565 | 9.828 | 4,111 | +0.24(+2.48%) |
Jan 25, 2006 | 9.590 | 9.590 | 9.590 | 9.590 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 9.590 | 9.762 | 9.516 | 9.590 | 2,093 | +0.00(+0.00%) |
Jan 23, 2006 | 9.549 | 9.672 | 9.549 | 9.590 | 5,490 | +0.04(+0.43%) |
Jan 20, 2006 | 9.549 | 9.549 | 9.549 | 9.549 | 2,928 | +0.02(+0.26%) |
Jan 19, 2006 | 9.524 | 9.524 | 9.524 | 9.524 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 9.557 | 9.672 | 9.516 | 9.524 | 13,786 | -0.02(-0.26%) |
Jan 17, 2006 | 9.582 | 9.836 | 9.549 | 9.549 | 5,286 | +0.11(+1.22%) |
Jan 13, 2006 | 9.541 | 9.541 | 9.408 | 9.434 | 919 | -0.11(-1.20%) |
Jan 12, 2006 | 9.426 | 9.754 | 9.426 | 9.549 | 4,514 | +0.12(+1.30%) |
Jan 11, 2006 | 9.549 | 9.631 | 9.221 | 9.426 | 18,521 | +0.38(+4.17%) |
Jan 10, 2006 | 9.049 | 9.049 | 9.049 | 9.049 | 122 | -0.21(-2.30%) |
Jan 09, 2006 | 9.262 | 9.262 | 9.262 | 9.262 | 1,215 | +0.00(+0.00%) |
Jan 06, 2006 | 9.098 | 9.426 | 8.508 | 9.262 | 2,343 | +0.25(+2.76%) |
Jan 05, 2006 | 9.013 | 9.013 | 9.013 | 9.013 | 378 | +0.17(+1.91%) |
Jan 04, 2006 | 8.934 | 8.934 | 8.844 | 8.844 | 1,343 | -0.09(-1.01%) |
Jan 03, 2006 | 8.533 | 8.934 | 8.533 | 8.934 | 1,063 | +0.36(+4.17%) |
Dec 30, 2005 | 8.754 | 8.754 | 8.577 | 8.577 | 391 | -0.18(-2.02%) |
Dec 29, 2005 | 8.721 | 8.877 | 8.721 | 8.754 | 2,562 | +0.33(+3.89%) |
Dec 28, 2005 | 8.427 | 8.427 | 8.426 | 8.426 | 244 | +0.02(+0.29%) |
Dec 27, 2005 | 8.500 | 8.500 | 8.401 | 8.401 | 2,196 | -0.39(-4.38%) |
Dec 23, 2005 | 8.805 | 8.805 | 8.787 | 8.787 | 329 | +0.07(+0.85%) |
Dec 22, 2005 | 8.705 | 8.713 | 8.705 | 8.713 | 1,459 | +0.08(+0.95%) |
Dec 21, 2005 | 8.614 | 8.680 | 8.614 | 8.631 | 1,459 | +0.43(+5.30%) |
Dec 20, 2005 | 8.196 | 8.237 | 8.114 | 8.196 | 3,532 | +0.24(+2.99%) |
Dec 19, 2005 | 8.196 | 8.311 | 7.787 | 7.959 | 4,099 | -0.24(-2.90%) |
Dec 16, 2005 | 7.983 | 8.196 | 7.787 | 8.196 | 6,106 | +0.06(+0.70%) |
Dec 15, 2005 | 8.196 | 8.272 | 7.541 | 8.139 | 20,922 | -0.06(-0.70%) |
Dec 14, 2005 | 8.196 | 8.196 | 8.196 | 8.196 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 8.278 | 8.278 | 8.196 | 8.196 | 2,222 | -0.08(-0.99%) |
Dec 12, 2005 | 8.369 | 8.369 | 8.278 | 8.278 | 679 | -0.22(-2.62%) |
Dec 09, 2005 | 8.501 | 8.501 | 8.501 | 8.501 | 201 | +0.30(+3.72%) |
Dec 08, 2005 | 8.410 | 8.410 | 8.196 | 8.196 | 366 | -0.45(-5.21%) |
Dec 07, 2005 | 8.278 | 8.647 | 8.237 | 8.647 | 5,673 | +0.32(+3.84%) |
Dec 06, 2005 | 8.328 | 8.328 | 8.328 | 8.328 | 122 | +0.05(+0.59%) |
Dec 05, 2005 | 8.582 | 8.582 | 8.278 | 8.278 | 4,026 | -0.34(-3.90%) |
Dec 02, 2005 | 8.614 | 8.614 | 8.614 | 8.614 | 122 | -0.07(-0.76%) |