Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 11.84 | 11.88 | 11.81 | 11.87 | 242,246 | -0.00(-0.02%) |
Mar 30, 2006 | 11.73 | 11.88 | 11.73 | 11.87 | 200,551 | +0.15(+1.25%) |
Mar 29, 2006 | 11.63 | 11.73 | 11.60 | 11.73 | 213,059 | +0.11(+0.97%) |
Mar 28, 2006 | 11.73 | 11.76 | 11.58 | 11.62 | 187,209 | -0.08(-0.68%) |
Mar 27, 2006 | 11.63 | 11.82 | 11.63 | 11.69 | 326,886 | +0.04(+0.33%) |
Mar 24, 2006 | 11.79 | 11.80 | 11.57 | 11.66 | 375,252 | -0.19(-1.62%) |
Mar 23, 2006 | 11.93 | 11.97 | 11.79 | 11.85 | 333,557 | -0.08(-0.68%) |
Mar 22, 2006 | 11.98 | 12.00 | 11.91 | 11.93 | 165,111 | -0.05(-0.42%) |
Mar 21, 2006 | 12.26 | 12.26 | 11.97 | 11.98 | 185,541 | -0.27(-2.23%) |
Mar 20, 2006 | 12.22 | 12.38 | 12.13 | 12.25 | 108,823 | +0.05(+0.37%) |
Mar 17, 2006 | 12.30 | 12.38 | 12.20 | 12.21 | 369,415 | -0.06(-0.51%) |
Mar 16, 2006 | 12.07 | 12.53 | 12.07 | 12.27 | 422,367 | +0.22(+1.83%) |
Mar 15, 2006 | 11.74 | 12.05 | 11.74 | 12.05 | 109,240 | +0.30(+2.57%) |
Mar 14, 2006 | 11.81 | 11.90 | 11.73 | 11.75 | 284,774 | -0.12(-1.05%) |
Mar 13, 2006 | 11.81 | 11.93 | 11.73 | 11.87 | 298,534 | +0.07(+0.59%) |
Mar 10, 2006 | 11.66 | 11.87 | 11.66 | 11.80 | 159,273 | +0.10(+0.82%) |
Mar 09, 2006 | 11.78 | 11.78 | 11.70 | 11.71 | 212,226 | -0.10(-0.81%) |
Mar 08, 2006 | 11.91 | 11.91 | 11.79 | 11.80 | 100,901 | -0.12(-0.97%) |
Mar 07, 2006 | 11.92 | 11.93 | 11.85 | 11.92 | 160,107 | -0.02(-0.14%) |
Mar 06, 2006 | 12.05 | 12.06 | 11.92 | 11.93 | 316,462 | -0.12(-0.97%) |
Mar 03, 2006 | 11.85 | 12.18 | 11.81 | 12.05 | 253,920 | +0.21(+1.80%) |
Mar 02, 2006 | 11.67 | 11.88 | 11.66 | 11.84 | 132,589 | +0.18(+1.50%) |
Mar 01, 2006 | 11.44 | 11.86 | 11.39 | 11.66 | 293,530 | +0.22(+1.89%) |
Feb 28, 2006 | 11.68 | 11.86 | 11.37 | 11.45 | 315,628 | -0.23(-1.99%) |
Feb 27, 2006 | 11.44 | 11.72 | 11.43 | 11.68 | 206,805 | +0.22(+1.95%) |
Feb 24, 2006 | 11.22 | 11.48 | 11.15 | 11.46 | 214,310 | +0.22(+1.92%) |
Feb 23, 2006 | 11.63 | 11.78 | 11.18 | 11.24 | 279,354 | -0.50(-4.23%) |
Feb 22, 2006 | 11.75 | 11.75 | 11.61 | 11.74 | 376,503 | +0.32(+2.82%) |
Feb 21, 2006 | 11.37 | 11.49 | 11.37 | 11.42 | 385,676 | +0.06(+0.57%) |
Feb 17, 2006 | 11.13 | 11.36 | 11.13 | 11.35 | 346,899 | +0.22(+1.98%) |
Feb 16, 2006 | 10.90 | 11.16 | 10.90 | 11.13 | 477,404 | +0.25(+2.29%) |
Feb 15, 2006 | 10.67 | 10.96 | 10.66 | 10.88 | 180,955 | +0.26(+2.42%) |
Feb 14, 2006 | 10.59 | 10.66 | 10.53 | 10.62 | 185,541 | +0.06(+0.57%) |
Feb 13, 2006 | 10.58 | 10.62 | 10.54 | 10.56 | 99,233 | -0.04(-0.34%) |
Feb 10, 2006 | 10.55 | 10.60 | 10.48 | 10.60 | 83,389 | +0.05(+0.50%) |
Feb 09, 2006 | 10.37 | 10.71 | 10.37 | 10.55 | 205,554 | +0.18(+1.74%) |
Feb 08, 2006 | 10.40 | 10.44 | 10.36 | 10.37 | 147,182 | -0.07(-0.67%) |
Feb 07, 2006 | 10.52 | 10.52 | 10.43 | 10.44 | 88,809 | -0.07(-0.66%) |
Feb 06, 2006 | 10.65 | 10.65 | 10.44 | 10.51 | 173,449 | -0.14(-1.33%) |
Feb 03, 2006 | 10.56 | 10.65 | 10.54 | 10.65 | 172,199 | +0.10(+0.91%) |
Feb 02, 2006 | 10.74 | 10.79 | 10.55 | 10.55 | 398,601 | -0.19(-1.76%) |
Feb 01, 2006 | 10.79 | 10.79 | 10.72 | 10.74 | 176,368 | -0.04(-0.36%) |
Jan 31, 2006 | 10.83 | 10.83 | 10.71 | 10.78 | 97,982 | -0.05(-0.42%) |
Jan 30, 2006 | 10.82 | 10.85 | 10.77 | 10.83 | 204,721 | +0.00(+0.00%) |
Jan 27, 2006 | 10.67 | 10.85 | 10.67 | 10.83 | 247,249 | +0.15(+1.44%) |
Jan 26, 2006 | 10.67 | 10.72 | 10.64 | 10.67 | 217,229 | +0.00(+0.00%) |
Jan 25, 2006 | 10.61 | 10.67 | 10.60 | 10.67 | 115,077 | +0.07(+0.63%) |
Jan 24, 2006 | 10.61 | 10.61 | 10.43 | 10.61 | 137,175 | +0.03(+0.30%) |
Jan 23, 2006 | 10.41 | 10.57 | 10.40 | 10.57 | 65,460 | +0.14(+1.36%) |
Jan 20, 2006 | 10.47 | 10.64 | 10.40 | 10.43 | 199,300 | -0.03(-0.32%) |
Jan 19, 2006 | 10.15 | 10.55 | 10.15 | 10.47 | 288,527 | +0.31(+3.02%) |
Jan 18, 2006 | 10.27 | 10.27 | 10.09 | 10.16 | 222,649 | -0.09(-0.87%) |
Jan 17, 2006 | 10.44 | 10.44 | 10.23 | 10.25 | 182,622 | -0.16(-1.57%) |
Jan 13, 2006 | 10.35 | 10.43 | 10.29 | 10.41 | 188,043 | +0.17(+1.69%) |
Jan 12, 2006 | 10.21 | 10.24 | 10.19 | 10.24 | 255,171 | +0.04(+0.38%) |
Jan 11, 2006 | 10.35 | 10.35 | 10.19 | 10.20 | 188,043 | -0.11(-1.09%) |
Jan 10, 2006 | 10.27 | 10.38 | 10.25 | 10.31 | 266,429 | +0.11(+1.06%) |
Jan 09, 2006 | 10.42 | 10.42 | 10.15 | 10.21 | 207,639 | -0.24(-2.30%) |
Jan 06, 2006 | 10.35 | 10.54 | 10.35 | 10.45 | 212,226 | +0.14(+1.35%) |
Jan 05, 2006 | 10.31 | 10.36 | 10.22 | 10.31 | 242,246 | -0.04(-0.35%) |
Jan 04, 2006 | 10.32 | 10.42 | 10.21 | 10.34 | 312,293 | +0.00(+0.05%) |