Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 12.74 | 13.05 | 12.52 | 12.87 | 585,757 | +0.21(+1.66%) |
Mar 30, 2006 | 13.04 | 13.08 | 12.53 | 12.66 | 413,701 | -0.34(-2.62%) |
Mar 29, 2006 | 12.70 | 13.12 | 12.56 | 13.00 | 510,533 | +0.28(+2.20%) |
Mar 28, 2006 | 12.67 | 13.00 | 12.53 | 12.72 | 593,073 | +0.11(+0.87%) |
Mar 27, 2006 | 12.82 | 13.40 | 12.59 | 12.61 | 1,319,687 | -0.21(-1.64%) |
Mar 24, 2006 | 12.05 | 12.97 | 12.05 | 12.82 | 1,334,389 | +0.91(+7.64%) |
Mar 23, 2006 | 11.77 | 12.09 | 11.75 | 11.91 | 669,700 | +0.04(+0.34%) |
Mar 22, 2006 | 12.14 | 12.26 | 11.76 | 11.87 | 690,400 | -0.36(-2.94%) |
Mar 21, 2006 | 11.80 | 12.74 | 11.72 | 12.23 | 1,857,219 | +0.47(+4.00%) |
Mar 20, 2006 | 11.73 | 11.90 | 11.55 | 11.76 | 346,586 | +0.08(+0.68%) |
Mar 17, 2006 | 11.98 | 11.98 | 11.58 | 11.68 | 265,115 | -0.24(-2.01%) |
Mar 16, 2006 | 11.49 | 12.06 | 11.45 | 11.92 | 751,675 | +0.53(+4.65%) |
Mar 15, 2006 | 11.77 | 11.82 | 11.28 | 11.39 | 524,415 | -0.38(-3.23%) |
Mar 14, 2006 | 11.28 | 12.47 | 11.16 | 11.77 | 1,507,050 | +0.52(+4.62%) |
Mar 13, 2006 | 11.26 | 11.33 | 11.12 | 11.25 | 233,405 | +0.06(+0.54%) |
Mar 10, 2006 | 10.92 | 11.21 | 10.92 | 11.19 | 311,101 | +0.24(+2.19%) |
Mar 09, 2006 | 11.18 | 11.29 | 10.95 | 10.95 | 318,050 | -0.16(-1.44%) |
Mar 08, 2006 | 10.85 | 11.13 | 10.63 | 11.11 | 544,991 | +0.26(+2.40%) |
Mar 07, 2006 | 11.03 | 11.55 | 10.74 | 10.85 | 474,061 | -0.35(-3.12%) |
Mar 06, 2006 | 11.97 | 11.97 | 11.00 | 11.20 | 472,980 | -0.66(-5.56%) |
Mar 03, 2006 | 11.41 | 12.00 | 11.33 | 11.86 | 744,175 | +0.45(+3.94%) |
Mar 02, 2006 | 11.02 | 11.65 | 11.01 | 11.41 | 809,645 | +0.44(+4.01%) |
Mar 01, 2006 | 11.22 | 11.39 | 10.90 | 10.97 | 686,072 | -0.27(-2.40%) |
Feb 28, 2006 | 10.22 | 11.43 | 10.37 | 11.24 | 2,207,170 | +1.02(+9.98%) |
Feb 27, 2006 | 9.890 | 10.37 | 9.890 | 10.22 | 419,693 | +0.39(+3.97%) |
Feb 24, 2006 | 9.740 | 9.950 | 9.690 | 9.830 | 312,509 | +0.00(+0.00%) |
Feb 23, 2006 | 9.420 | 9.930 | 9.410 | 9.830 | 562,622 | +0.43(+4.57%) |
Feb 22, 2006 | 9.400 | 9.500 | 9.300 | 9.400 | 390,757 | -0.04(-0.42%) |
Feb 21, 2006 | 9.410 | 9.600 | 9.250 | 9.440 | 530,378 | +0.10(+1.07%) |
Feb 17, 2006 | 9.800 | 9.800 | 9.300 | 9.340 | 605,791 | -0.41(-4.21%) |
Feb 16, 2006 | 10.60 | 10.63 | 9.640 | 9.750 | 1,578,300 | -0.16(-1.61%) |
Feb 15, 2006 | 9.400 | 10.05 | 9.400 | 9.910 | 1,113,576 | +0.52(+5.54%) |
Feb 14, 2006 | 9.180 | 9.480 | 9.100 | 9.390 | 379,543 | +0.27(+2.96%) |
Feb 13, 2006 | 9.300 | 9.300 | 9.050 | 9.120 | 473,991 | -0.14(-1.51%) |
Feb 10, 2006 | 9.270 | 9.360 | 9.090 | 9.260 | 328,460 | -0.05(-0.54%) |
Feb 09, 2006 | 9.110 | 9.350 | 9.110 | 9.310 | 333,448 | +0.20(+2.20%) |
Feb 08, 2006 | 9.150 | 9.390 | 9.090 | 9.110 | 333,681 | -0.08(-0.87%) |
Feb 07, 2006 | 9.410 | 9.510 | 9.110 | 9.190 | 525,185 | -0.33(-3.47%) |
Feb 06, 2006 | 9.790 | 9.920 | 9.400 | 9.520 | 384,143 | -0.34(-3.45%) |
Feb 03, 2006 | 9.890 | 9.990 | 9.750 | 9.860 | 275,316 | -0.13(-1.30%) |
Feb 02, 2006 | 10.25 | 10.26 | 9.660 | 9.990 | 529,346 | -0.20(-1.96%) |
Feb 01, 2006 | 9.990 | 10.25 | 9.870 | 10.19 | 558,747 | +0.20(+2.00%) |
Jan 31, 2006 | 9.720 | 10.00 | 9.660 | 9.990 | 316,541 | +0.32(+3.31%) |
Jan 30, 2006 | 9.620 | 9.850 | 9.600 | 9.670 | 325,620 | +0.01(+0.10%) |
Jan 27, 2006 | 9.620 | 9.810 | 9.590 | 9.660 | 506,398 | +0.04(+0.42%) |
Jan 26, 2006 | 9.860 | 9.970 | 9.580 | 9.620 | 587,087 | -0.23(-2.34%) |
Jan 25, 2006 | 9.950 | 9.970 | 9.780 | 9.850 | 313,772 | +0.01(+0.10%) |
Jan 24, 2006 | 10.00 | 10.15 | 9.740 | 9.840 | 360,697 | -0.10(-1.01%) |
Jan 23, 2006 | 10.16 | 10.18 | 9.870 | 9.940 | 604,954 | -0.18(-1.78%) |
Jan 20, 2006 | 10.01 | 10.54 | 9.910 | 10.12 | 1,295,561 | +0.08(+0.80%) |
Jan 19, 2006 | 9.660 | 10.18 | 9.590 | 10.04 | 507,194 | +0.45(+4.69%) |
Jan 18, 2006 | 9.530 | 9.840 | 9.350 | 9.590 | 682,341 | -0.17(-1.74%) |
Jan 17, 2006 | 10.19 | 10.19 | 9.570 | 9.760 | 957,272 | -0.44(-4.31%) |
Jan 13, 2006 | 10.60 | 10.62 | 10.19 | 10.20 | 534,846 | -0.41(-3.86%) |
Jan 12, 2006 | 10.88 | 10.95 | 10.50 | 10.61 | 380,500 | -0.09(-0.84%) |
Jan 11, 2006 | 10.91 | 11.03 | 10.51 | 10.70 | 493,418 | -0.08(-0.74%) |
Jan 10, 2006 | 11.08 | 11.45 | 10.78 | 10.78 | 1,089,440 | -0.33(-2.98%) |
Jan 09, 2006 | 11.07 | 11.30 | 10.88 | 11.11 | 1,231,565 | +0.38(+3.55%) |
Jan 06, 2006 | 11.00 | 11.19 | 10.61 | 10.73 | 1,380,713 | -0.37(-3.33%) |
Jan 05, 2006 | 10.19 | 11.43 | 10.05 | 11.10 | 2,508,636 | +1.08(+10.78%) |
Jan 04, 2006 | 10.31 | 10.50 | 9.900 | 10.02 | 1,860,800 | -0.38(-3.65%) |