Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 12.14 | 12.29 | 12.09 | 12.29 | 18,985 | +0.28(+2.32%) |
Mar 30, 2006 | 12.21 | 12.21 | 12.01 | 12.01 | 18,516 | -0.20(-1.68%) |
Mar 29, 2006 | 12.21 | 12.21 | 11.89 | 12.21 | 26,632 | +0.01(+0.07%) |
Mar 28, 2006 | 11.89 | 12.26 | 11.88 | 12.20 | 17,003 | +0.43(+3.69%) |
Mar 27, 2006 | 11.31 | 11.77 | 11.31 | 11.77 | 11,468 | +0.46(+4.06%) |
Mar 24, 2006 | 11.22 | 11.39 | 11.08 | 11.31 | 11,021 | +0.00(+0.00%) |
Mar 23, 2006 | 10.84 | 11.31 | 10.78 | 11.31 | 16,836 | +0.57(+5.34%) |
Mar 22, 2006 | 10.70 | 10.74 | 10.70 | 10.74 | 1,586 | -0.08(-0.76%) |
Mar 21, 2006 | 10.74 | 10.86 | 10.74 | 10.82 | 1,952 | +0.04(+0.38%) |
Mar 20, 2006 | 10.87 | 10.87 | 10.78 | 10.78 | 849 | +0.04(+0.38%) |
Mar 17, 2006 | 10.86 | 10.86 | 10.68 | 10.74 | 10,533 | -0.25(-2.31%) |
Mar 16, 2006 | 10.83 | 10.99 | 10.74 | 10.99 | 9,388 | +0.13(+1.21%) |
Mar 15, 2006 | 10.86 | 10.90 | 10.86 | 10.86 | 28,914 | -0.11(-0.97%) |
Mar 14, 2006 | 10.94 | 11.03 | 10.86 | 10.97 | 19,246 | +0.01(+0.07%) |
Mar 13, 2006 | 10.93 | 11.17 | 10.82 | 10.96 | 2,863 | +0.10(+0.91%) |
Mar 10, 2006 | 11.18 | 11.27 | 10.84 | 10.86 | 11,722 | -0.29(-2.57%) |
Mar 09, 2006 | 11.06 | 11.15 | 10.98 | 11.15 | 4,249 | +0.09(+0.82%) |
Mar 08, 2006 | 10.74 | 11.07 | 10.74 | 11.06 | 3,338 | +0.40(+3.77%) |
Mar 07, 2006 | 10.53 | 10.69 | 10.53 | 10.66 | 123,262 | +0.01(+0.08%) |
Mar 06, 2006 | 10.66 | 10.66 | 10.53 | 10.65 | 4,271 | -0.03(-0.31%) |
Mar 03, 2006 | 10.68 | 10.68 | 10.68 | 10.68 | 1,708 | +0.02(+0.23%) |
Mar 02, 2006 | 10.66 | 10.66 | 10.66 | 10.66 | 1,586 | -0.12(-1.14%) |
Mar 01, 2006 | 10.70 | 10.78 | 10.66 | 10.78 | 5,931 | +0.12(+1.15%) |
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%) |