Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 9.330 | 9.640 | 8.970 | 9.000 | 514,878 | -0.33(-3.54%) |
Feb 27, 2006 | 8.890 | 9.490 | 8.880 | 9.330 | 244,349 | +0.38(+4.25%) |
Feb 24, 2006 | 8.870 | 8.990 | 8.820 | 8.950 | 110,956 | +0.11(+1.24%) |
Feb 23, 2006 | 8.890 | 9.020 | 8.750 | 8.840 | 144,204 | -0.12(-1.34%) |
Feb 22, 2006 | 9.050 | 9.110 | 8.920 | 8.960 | 154,155 | -0.11(-1.21%) |
Feb 21, 2006 | 9.120 | 9.240 | 8.920 | 9.070 | 201,351 | +0.03(+0.33%) |
Feb 17, 2006 | 9.310 | 9.340 | 8.900 | 9.040 | 203,542 | -0.20(-2.16%) |
Feb 16, 2006 | 9.250 | 9.330 | 9.000 | 9.240 | 205,700 | +0.04(+0.43%) |
Feb 15, 2006 | 8.930 | 9.250 | 8.920 | 9.200 | 289,079 | +0.21(+2.34%) |
Feb 14, 2006 | 8.600 | 8.990 | 8.450 | 8.990 | 339,574 | +0.55(+6.52%) |
Feb 13, 2006 | 8.450 | 8.590 | 8.350 | 8.440 | 262,222 | +0.03(+0.36%) |
Feb 10, 2006 | 8.855 | 8.855 | 8.350 | 8.410 | 216,944 | -0.13(-1.52%) |
Feb 09, 2006 | 8.500 | 8.777 | 8.230 | 8.540 | 413,504 | +0.05(+0.59%) |
Feb 08, 2006 | 8.610 | 8.739 | 8.050 | 8.490 | 559,354 | -0.10(-1.16%) |
Feb 07, 2006 | 8.850 | 9.070 | 8.500 | 8.590 | 452,678 | -0.26(-2.94%) |
Feb 06, 2006 | 9.280 | 9.345 | 8.705 | 8.850 | 904,238 | -0.66(-6.94%) |
Feb 03, 2006 | 9.150 | 9.930 | 8.560 | 9.510 | 1,209,235 | -1.33(-12.27%) |
Feb 02, 2006 | 11.00 | 11.15 | 10.80 | 10.84 | 397,392 | -0.25(-2.25%) |
Feb 01, 2006 | 10.97 | 11.20 | 10.77 | 11.09 | 312,021 | +0.29(+2.69%) |
Jan 31, 2006 | 11.19 | 11.21 | 10.76 | 10.80 | 372,353 | -0.32(-2.88%) |
Jan 30, 2006 | 11.06 | 11.43 | 11.04 | 11.12 | 324,820 | +0.03(+0.27%) |
Jan 27, 2006 | 11.38 | 11.40 | 11.00 | 11.09 | 317,474 | -0.21(-1.86%) |
Jan 26, 2006 | 10.55 | 11.37 | 10.54 | 11.30 | 607,365 | +0.80(+7.62%) |
Jan 25, 2006 | 10.56 | 10.96 | 10.35 | 10.50 | 252,873 | -0.05(-0.47%) |
Jan 24, 2006 | 11.03 | 11.03 | 10.26 | 10.55 | 539,705 | -0.24(-2.22%) |
Jan 23, 2006 | 11.48 | 11.49 | 10.75 | 10.79 | 534,209 | -0.32(-2.87%) |
Jan 20, 2006 | 11.40 | 11.53 | 11.01 | 11.11 | 515,312 | -0.24(-2.12%) |
Jan 19, 2006 | 11.55 | 11.65 | 11.30 | 11.35 | 501,450 | +0.03(+0.27%) |
Jan 18, 2006 | 11.40 | 11.68 | 11.25 | 11.32 | 652,649 | -0.38(-3.25%) |
Jan 17, 2006 | 11.10 | 11.84 | 11.02 | 11.70 | 1,478,095 | +0.89(+8.23%) |
Jan 13, 2006 | 10.75 | 11.10 | 10.60 | 10.81 | 473,430 | +0.09(+0.84%) |
Jan 12, 2006 | 10.61 | 10.98 | 10.41 | 10.72 | 647,300 | +0.03(+0.28%) |
Jan 11, 2006 | 11.11 | 11.20 | 10.66 | 10.69 | 843,636 | -0.38(-3.43%) |
Jan 10, 2006 | 10.88 | 11.29 | 10.40 | 11.07 | 2,139,306 | +0.18(+1.65%) |
Jan 09, 2006 | 9.500 | 10.93 | 9.500 | 10.89 | 2,633,947 | +1.40(+14.75%) |
Jan 06, 2006 | 9.520 | 9.880 | 9.350 | 9.490 | 915,136 | -0.06(-0.63%) |
Jan 05, 2006 | 9.730 | 9.820 | 9.480 | 9.550 | 812,857 | -0.05(-0.52%) |
Jan 04, 2006 | 9.200 | 9.740 | 9.150 | 9.600 | 1,563,496 | +0.47(+5.15%) |
Jan 03, 2006 | 9.040 | 9.380 | 8.900 | 9.130 | 860,632 | +0.23(+2.58%) |
Dec 30, 2005 | 9.220 | 9.340 | 8.900 | 8.900 | 1,114,035 | -0.48(-5.12%) |
Dec 29, 2005 | 9.170 | 9.890 | 9.050 | 9.380 | 2,188,743 | +0.21(+2.29%) |
Dec 28, 2005 | 9.500 | 9.740 | 9.030 | 9.170 | 1,290,000 | -0.33(-3.47%) |
Dec 27, 2005 | 10.20 | 10.20 | 9.500 | 9.500 | 1,470,400 | -0.55(-5.47%) |
Dec 23, 2005 | 14.72 | 14.79 | 8.500 | 10.05 | 4,597,558 | -4.67(-31.73%) |
Dec 22, 2005 | 15.13 | 15.28 | 14.60 | 14.72 | 399,600 | -0.22(-1.47%) |
Dec 21, 2005 | 15.29 | 15.52 | 14.87 | 14.94 | 486,321 | -0.44(-2.86%) |
Dec 20, 2005 | 15.50 | 16.19 | 14.80 | 15.38 | 622,567 | -0.03(-0.19%) |
Dec 19, 2005 | 16.14 | 16.14 | 15.14 | 15.41 | 339,413 | -0.59(-3.69%) |
Dec 16, 2005 | 16.85 | 16.85 | 15.50 | 16.00 | 1,565,410 | -0.40(-2.44%) |
Dec 15, 2005 | 14.88 | 16.55 | 13.91 | 16.40 | 2,644,364 | +1.32(+8.75%) |
Dec 14, 2005 | 15.88 | 16.10 | 14.91 | 15.08 | 936,164 | -0.83(-5.22%) |
Dec 13, 2005 | 16.21 | 16.25 | 15.75 | 15.91 | 589,108 | -0.43(-2.63%) |
Dec 12, 2005 | 16.75 | 16.95 | 16.06 | 16.34 | 557,437 | -0.25(-1.51%) |
Dec 09, 2005 | 16.87 | 16.98 | 16.13 | 16.59 | 624,533 | -0.41(-2.41%) |
Dec 08, 2005 | 17.08 | 17.35 | 16.69 | 17.00 | 449,621 | +0.10(+0.59%) |
Dec 07, 2005 | 17.20 | 17.47 | 16.62 | 16.90 | 663,096 | -0.25(-1.46%) |
Dec 06, 2005 | 17.49 | 17.93 | 17.00 | 17.15 | 641,073 | -0.19(-1.10%) |
Dec 05, 2005 | 17.39 | 17.75 | 17.25 | 17.34 | 566,910 | +0.18(+1.05%) |
Dec 02, 2005 | 17.91 | 17.95 | 16.88 | 17.16 | 793,224 | -0.79(-4.40%) |