Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 10.84 | 10.79 | 10.36 | 10.40 | 99,914 | -0.44(-4.06%) |
Feb 27, 2006 | 10.73 | 10.84 | 10.56 | 10.84 | 72,116 | +0.16(+1.50%) |
Feb 24, 2006 | 10.74 | 10.74 | 10.55 | 10.68 | 45,940 | -0.01(-0.09%) |
Feb 23, 2006 | 10.66 | 10.90 | 10.54 | 10.69 | 73,998 | +0.00(+0.00%) |
Feb 22, 2006 | 10.51 | 10.80 | 10.45 | 10.69 | 59,338 | +0.16(+1.52%) |
Feb 21, 2006 | 11.09 | 11.09 | 10.51 | 10.53 | 121,893 | -0.61(-5.48%) |
Feb 17, 2006 | 10.88 | 11.20 | 10.60 | 11.14 | 132,614 | +0.26(+2.39%) |
Feb 16, 2006 | 10.62 | 10.90 | 10.47 | 10.88 | 107,700 | +0.37(+3.52%) |
Feb 15, 2006 | 10.15 | 10.65 | 10.12 | 10.51 | 128,746 | +0.45(+4.47%) |
Feb 14, 2006 | 9.880 | 10.20 | 9.770 | 10.06 | 71,603 | +0.14(+1.41%) |
Feb 13, 2006 | 9.730 | 9.990 | 9.700 | 9.920 | 65,987 | +0.10(+1.02%) |
Feb 10, 2006 | 10.10 | 10.17 | 9.740 | 9.820 | 60,364 | -0.31(-3.06%) |
Feb 09, 2006 | 10.33 | 10.40 | 10.10 | 10.13 | 35,549 | -0.22(-2.13%) |
Feb 08, 2006 | 10.37 | 10.48 | 10.14 | 10.35 | 62,132 | +0.01(+0.10%) |
Feb 07, 2006 | 10.80 | 10.80 | 10.26 | 10.34 | 98,256 | -0.53(-4.88%) |
Feb 06, 2006 | 11.04 | 11.04 | 10.47 | 10.87 | 104,024 | -0.10(-0.91%) |
Feb 03, 2006 | 11.03 | 11.23 | 10.40 | 10.97 | 157,109 | -0.23(-2.05%) |
Feb 02, 2006 | 11.15 | 11.20 | 10.73 | 11.20 | 287,581 | +0.04(+0.36%) |
Feb 01, 2006 | 10.75 | 11.27 | 10.75 | 11.16 | 86,675 | +0.21(+1.92%) |
Jan 31, 2006 | 10.88 | 11.01 | 10.55 | 10.95 | 111,699 | +0.00(+0.00%) |
Jan 30, 2006 | 10.81 | 10.99 | 10.71 | 10.95 | 76,229 | +0.09(+0.83%) |
Jan 27, 2006 | 10.94 | 11.13 | 10.72 | 10.86 | 56,133 | -0.04(-0.37%) |
Jan 26, 2006 | 10.72 | 11.05 | 10.43 | 10.90 | 117,140 | +0.31(+2.93%) |
Jan 25, 2006 | 10.54 | 10.72 | 10.43 | 10.59 | 71,012 | -0.06(-0.56%) |
Jan 24, 2006 | 10.37 | 10.70 | 10.37 | 10.65 | 33,678 | +0.36(+3.50%) |
Jan 23, 2006 | 10.20 | 10.52 | 10.11 | 10.29 | 92,050 | +0.13(+1.28%) |
Jan 20, 2006 | 10.34 | 10.37 | 10.10 | 10.16 | 59,650 | -0.14(-1.36%) |
Jan 19, 2006 | 10.29 | 10.30 | 10.02 | 10.30 | 55,734 | -0.06(-0.58%) |
Jan 18, 2006 | 9.880 | 10.40 | 9.880 | 10.36 | 41,460 | +0.46(+4.65%) |
Jan 17, 2006 | 10.17 | 10.18 | 9.870 | 9.900 | 51,374 | -0.37(-3.60%) |
Jan 13, 2006 | 10.59 | 10.78 | 10.20 | 10.27 | 52,034 | -0.44(-4.11%) |
Jan 12, 2006 | 10.61 | 10.73 | 10.50 | 10.71 | 60,600 | +0.16(+1.52%) |
Jan 11, 2006 | 10.21 | 10.67 | 10.15 | 10.55 | 151,276 | +0.34(+3.33%) |
Jan 10, 2006 | 10.00 | 10.21 | 9.950 | 10.21 | 53,002 | +0.06(+0.59%) |
Jan 09, 2006 | 9.590 | 10.16 | 9.590 | 10.15 | 134,726 | +0.40(+4.10%) |
Jan 06, 2006 | 9.740 | 9.800 | 9.440 | 9.750 | 43,901 | +0.20(+2.09%) |
Jan 05, 2006 | 9.740 | 9.760 | 9.410 | 9.550 | 51,111 | -0.07(-0.73%) |
Jan 04, 2006 | 9.420 | 9.730 | 9.240 | 9.620 | 59,461 | +0.27(+2.89%) |
Jan 03, 2006 | 9.240 | 9.440 | 9.120 | 9.350 | 66,868 | +0.11(+1.19%) |
Dec 30, 2005 | 9.430 | 9.480 | 9.170 | 9.240 | 69,151 | -0.24(-2.53%) |
Dec 29, 2005 | 9.440 | 9.570 | 9.410 | 9.480 | 67,143 | -0.03(-0.32%) |
Dec 28, 2005 | 9.410 | 9.570 | 9.350 | 9.510 | 68,700 | +0.08(+0.85%) |
Dec 27, 2005 | 9.350 | 9.540 | 9.350 | 9.430 | 88,200 | +0.04(+0.43%) |
Dec 23, 2005 | 9.360 | 9.440 | 9.350 | 9.390 | 32,890 | +0.01(+0.11%) |
Dec 22, 2005 | 9.090 | 9.500 | 9.040 | 9.380 | 73,502 | +0.21(+2.29%) |
Dec 21, 2005 | 8.870 | 9.270 | 8.870 | 9.170 | 139,472 | +0.26(+2.92%) |
Dec 20, 2005 | 8.810 | 9.130 | 8.810 | 8.910 | 50,223 | +0.04(+0.45%) |
Dec 19, 2005 | 9.060 | 9.140 | 8.810 | 8.870 | 86,041 | -0.19(-2.10%) |
Dec 16, 2005 | 9.250 | 9.296 | 8.950 | 9.060 | 162,179 | -0.13(-1.41%) |
Dec 15, 2005 | 8.950 | 9.310 | 8.920 | 9.190 | 62,129 | +0.27(+3.03%) |
Dec 14, 2005 | 9.090 | 9.230 | 8.900 | 8.920 | 56,889 | -0.28(-3.04%) |
Dec 13, 2005 | 9.200 | 9.300 | 8.970 | 9.200 | 50,114 | -0.04(-0.43%) |
Dec 12, 2005 | 9.150 | 9.490 | 9.150 | 9.240 | 99,844 | -0.08(-0.86%) |
Dec 09, 2005 | 9.010 | 9.450 | 9.010 | 9.320 | 71,545 | +0.26(+2.87%) |
Dec 08, 2005 | 9.050 | 9.070 | 8.950 | 9.060 | 58,582 | +0.06(+0.67%) |
Dec 07, 2005 | 9.040 | 9.100 | 8.980 | 9.000 | 57,748 | +0.00(+0.00%) |
Dec 06, 2005 | 9.000 | 9.340 | 9.000 | 9.000 | 68,128 | +0.01(+0.11%) |
Dec 05, 2005 | 9.000 | 9.100 | 8.970 | 8.990 | 65,267 | -0.06(-0.66%) |
Dec 02, 2005 | 8.790 | 9.140 | 8.700 | 9.050 | 182,440 | +0.30(+3.43%) |