Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 13.15 | 13.15 | 13.00 | 13.00 | 1,500 | +0.00(+0.00%) |
Feb 27, 2006 | 12.76 | 13.00 | 12.76 | 13.00 | 878 | +0.01(+0.08%) |
Feb 24, 2006 | 12.50 | 12.99 | 12.50 | 12.99 | 954 | -0.01(-0.08%) |
Feb 23, 2006 | 12.99 | 13.00 | 12.99 | 13.00 | 4,000 | +0.00(+0.00%) |
Feb 22, 2006 | 12.80 | 13.00 | 12.73 | 13.00 | 1,815 | +0.20(+1.56%) |
Feb 21, 2006 | 12.53 | 12.95 | 12.53 | 12.80 | 3,924 | -0.20(-1.54%) |
Feb 17, 2006 | 13.46 | 13.46 | 12.99 | 13.00 | 25,000 | -0.17(-1.31%) |
Feb 16, 2006 | 13.22 | 13.22 | 13.00 | 13.17 | 5,800 | -0.02(-0.14%) |
Feb 15, 2006 | 13.48 | 13.48 | 13.19 | 13.19 | 4,620 | +0.17(+1.31%) |
Feb 14, 2006 | 13.42 | 13.42 | 12.70 | 13.02 | 4,536 | -0.43(-3.20%) |
Feb 13, 2006 | 13.50 | 13.50 | 12.90 | 13.45 | 14,253 | -0.30(-2.18%) |
Feb 10, 2006 | 11.52 | 13.75 | 11.50 | 13.75 | 70,867 | +2.04(+17.42%) |
Feb 09, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 11.87 | 11.87 | 11.71 | 11.71 | 300 | -0.16(-1.35%) |
Feb 02, 2006 | 11.95 | 12.07 | 11.73 | 11.87 | 7,045 | -0.12(-1.00%) |
Feb 01, 2006 | 12.00 | 12.00 | 11.72 | 11.99 | 4,607 | +0.00(+0.00%) |
Jan 31, 2006 | 12.65 | 12.65 | 11.50 | 11.99 | 16,062 | -0.66(-5.22%) |
Jan 30, 2006 | 12.58 | 12.96 | 12.58 | 12.65 | 3,910 | +0.18(+1.44%) |
Jan 27, 2006 | 11.98 | 12.47 | 11.85 | 12.47 | 6,999 | +0.48(+4.00%) |
Jan 26, 2006 | 11.99 | 12.00 | 11.67 | 11.99 | 3,370 | +0.29(+2.48%) |
Jan 25, 2006 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 11.70 | 11.91 | 11.61 | 11.70 | 1,716 | +0.00(+0.00%) |
Jan 23, 2006 | 11.65 | 11.80 | 11.65 | 11.70 | 4,500 | +0.05(+0.43%) |
Jan 20, 2006 | 11.65 | 11.65 | 11.65 | 11.65 | 2,400 | +0.03(+0.26%) |
Jan 19, 2006 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 11.66 | 11.80 | 11.61 | 11.62 | 11,300 | -0.03(-0.26%) |
Jan 17, 2006 | 11.69 | 12.00 | 11.65 | 11.65 | 4,333 | +0.14(+1.22%) |
Jan 13, 2006 | 11.64 | 11.64 | 11.48 | 11.51 | 754 | -0.14(-1.20%) |
Jan 12, 2006 | 11.50 | 11.90 | 11.50 | 11.65 | 3,700 | +0.15(+1.30%) |
Jan 11, 2006 | 11.65 | 11.75 | 11.25 | 11.50 | 15,181 | +0.46(+4.17%) |
Jan 10, 2006 | 11.04 | 11.04 | 11.04 | 11.04 | 100 | -0.26(-2.30%) |
Jan 09, 2006 | 11.30 | 11.30 | 11.30 | 11.30 | 996 | +0.00(+0.00%) |
Jan 06, 2006 | 11.10 | 11.50 | 10.38 | 11.30 | 1,921 | +0.30(+2.76%) |
Jan 05, 2006 | 11.00 | 11.00 | 11.00 | 11.00 | 310 | +0.21(+1.91%) |
Jan 04, 2006 | 10.90 | 10.90 | 10.79 | 10.79 | 1,101 | -0.11(-1.01%) |
Jan 03, 2006 | 10.41 | 10.90 | 10.41 | 10.90 | 872 | +0.44(+4.17%) |
Dec 30, 2005 | 10.68 | 10.68 | 10.46 | 10.46 | 321 | -0.22(-2.02%) |
Dec 29, 2005 | 10.64 | 10.83 | 10.64 | 10.68 | 2,100 | +0.40(+3.89%) |
Dec 28, 2005 | 10.28 | 10.28 | 10.28 | 10.28 | 200 | +0.03(+0.29%) |
Dec 27, 2005 | 10.37 | 10.37 | 10.25 | 10.25 | 1,800 | -0.47(-4.38%) |
Dec 23, 2005 | 10.74 | 10.74 | 10.72 | 10.72 | 270 | +0.09(+0.85%) |
Dec 22, 2005 | 10.62 | 10.63 | 10.62 | 10.63 | 1,196 | +0.10(+0.95%) |
Dec 21, 2005 | 10.51 | 10.59 | 10.51 | 10.53 | 1,196 | +0.53(+5.30%) |
Dec 20, 2005 | 10.00 | 10.05 | 9.900 | 10.00 | 2,895 | +0.29(+2.99%) |
Dec 19, 2005 | 10.00 | 10.14 | 9.500 | 9.710 | 3,360 | -0.29(-2.90%) |
Dec 16, 2005 | 9.740 | 10.00 | 9.500 | 10.00 | 5,005 | +0.07(+0.70%) |
Dec 15, 2005 | 10.00 | 10.09 | 9.200 | 9.930 | 17,149 | -0.07(-0.70%) |
Dec 14, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 10.10 | 10.10 | 10.00 | 10.00 | 1,822 | -0.10(-0.99%) |
Dec 12, 2005 | 10.21 | 10.21 | 10.10 | 10.10 | 557 | -0.27(-2.62%) |
Dec 09, 2005 | 10.37 | 10.37 | 10.37 | 10.37 | 165 | +0.37(+3.72%) |
Dec 08, 2005 | 10.26 | 10.26 | 10.00 | 10.00 | 300 | -0.55(-5.21%) |
Dec 07, 2005 | 10.10 | 10.55 | 10.05 | 10.55 | 4,650 | +0.39(+3.84%) |
Dec 06, 2005 | 10.16 | 10.16 | 10.16 | 10.16 | 100 | +0.06(+0.59%) |
Dec 05, 2005 | 10.47 | 10.47 | 10.10 | 10.10 | 3,300 | -0.41(-3.90%) |
Dec 02, 2005 | 10.51 | 10.51 | 10.51 | 10.51 | 100 | -0.08(-0.76%) |