Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.570 | 7.710 | 7.300 | 7.300 | 104,180 | -0.27(-3.57%) |
Feb 27, 2006 | 7.500 | 7.590 | 7.250 | 7.570 | 85,966 | +0.09(+1.20%) |
Feb 24, 2006 | 7.500 | 7.610 | 7.220 | 7.480 | 220,362 | -0.02(-0.27%) |
Feb 23, 2006 | 7.930 | 8.000 | 7.350 | 7.500 | 342,440 | -0.40(-5.06%) |
Feb 22, 2006 | 8.400 | 8.400 | 7.810 | 7.900 | 289,968 | -0.34(-4.13%) |
Feb 21, 2006 | 9.120 | 9.120 | 7.900 | 8.240 | 328,618 | +0.20(+2.49%) |
Feb 17, 2006 | 10.34 | 10.50 | 7.900 | 8.040 | 220,447 | -2.32(-22.39%) |
Feb 16, 2006 | 10.55 | 10.95 | 10.36 | 10.36 | 25,500 | -0.04(-0.38%) |
Feb 15, 2006 | 10.51 | 10.55 | 10.10 | 10.40 | 8,094 | -0.14(-1.33%) |
Feb 14, 2006 | 10.80 | 10.80 | 10.40 | 10.54 | 34,074 | -0.26(-2.41%) |
Feb 13, 2006 | 10.95 | 10.95 | 10.80 | 10.80 | 56,600 | -0.10(-0.92%) |
Feb 10, 2006 | 11.00 | 11.00 | 10.90 | 10.90 | 48,100 | -0.10(-0.91%) |
Feb 09, 2006 | 11.11 | 11.11 | 11.00 | 11.00 | 4,260 | -0.06(-0.54%) |
Feb 08, 2006 | 11.12 | 11.12 | 11.00 | 11.06 | 13,640 | -0.10(-0.90%) |
Feb 07, 2006 | 11.09 | 11.38 | 11.07 | 11.16 | 4,227 | +0.16(+1.45%) |
Feb 06, 2006 | 11.05 | 11.30 | 10.98 | 11.00 | 63,498 | -0.39(-3.42%) |
Feb 03, 2006 | 11.63 | 11.63 | 11.27 | 11.39 | 118,583 | +0.10(+0.89%) |
Feb 02, 2006 | 11.45 | 11.60 | 11.27 | 11.29 | 25,943 | -0.18(-1.57%) |
Feb 01, 2006 | 11.30 | 11.69 | 11.26 | 11.47 | 23,353 | +0.22(+1.96%) |
Jan 31, 2006 | 11.56 | 11.56 | 11.22 | 11.25 | 15,599 | -0.50(-4.26%) |
Jan 30, 2006 | 11.57 | 11.75 | 11.53 | 11.75 | 5,104 | +0.20(+1.73%) |
Jan 27, 2006 | 11.74 | 11.85 | 11.31 | 11.55 | 17,551 | -0.25(-2.12%) |
Jan 26, 2006 | 11.55 | 11.89 | 11.50 | 11.80 | 16,271 | +0.06(+0.51%) |
Jan 25, 2006 | 11.67 | 11.74 | 11.59 | 11.74 | 5,450 | +0.09(+0.77%) |
Jan 24, 2006 | 11.59 | 11.65 | 11.59 | 11.65 | 3,650 | +0.05(+0.43%) |
Jan 23, 2006 | 11.74 | 11.75 | 11.48 | 11.60 | 8,369 | +0.29(+2.56%) |
Jan 20, 2006 | 11.70 | 11.70 | 11.20 | 11.31 | 7,871 | -0.19(-1.65%) |
Jan 19, 2006 | 11.50 | 11.60 | 11.39 | 11.50 | 12,850 | -0.09(-0.78%) |
Jan 18, 2006 | 12.00 | 12.00 | 11.46 | 11.59 | 9,046 | -0.01(-0.09%) |
Jan 17, 2006 | 11.55 | 11.69 | 11.55 | 11.60 | 33,246 | -0.07(-0.60%) |
Jan 13, 2006 | 11.50 | 11.67 | 11.50 | 11.67 | 41,001 | +0.17(+1.48%) |
Jan 12, 2006 | 11.66 | 11.75 | 11.50 | 11.50 | 14,700 | -0.21(-1.79%) |
Jan 11, 2006 | 11.80 | 11.99 | 11.58 | 11.71 | 10,366 | -0.09(-0.76%) |
Jan 10, 2006 | 11.38 | 11.80 | 11.38 | 11.80 | 36,190 | +0.60(+5.36%) |
Jan 09, 2006 | 11.12 | 11.38 | 11.00 | 11.20 | 4,915 | +0.30(+2.75%) |
Jan 06, 2006 | 11.30 | 11.30 | 10.71 | 10.90 | 6,951 | -0.41(-3.63%) |
Jan 05, 2006 | 11.23 | 11.54 | 11.23 | 11.31 | 8,399 | +0.21(+1.89%) |
Jan 04, 2006 | 11.14 | 11.14 | 10.90 | 11.10 | 20,778 | +0.31(+2.87%) |
Jan 03, 2006 | 10.65 | 10.79 | 10.54 | 10.79 | 4,855 | +0.14(+1.31%) |
Dec 30, 2005 | 10.80 | 10.80 | 10.50 | 10.65 | 39,732 | -0.23(-2.12%) |
Dec 29, 2005 | 10.82 | 10.98 | 10.68 | 10.88 | 20,095 | -0.07(-0.63%) |
Dec 28, 2005 | 11.30 | 11.34 | 10.90 | 10.95 | 10,100 | -0.55(-4.78%) |
Dec 27, 2005 | 11.51 | 11.69 | 11.30 | 11.50 | 9,900 | -0.11(-0.95%) |
Dec 23, 2005 | 12.00 | 12.09 | 11.61 | 11.61 | 63,800 | -0.41(-3.41%) |
Dec 22, 2005 | 12.10 | 12.19 | 12.00 | 12.02 | 9,780 | -0.17(-1.39%) |
Dec 21, 2005 | 12.24 | 12.75 | 12.06 | 12.19 | 10,150 | -0.01(-0.08%) |
Dec 20, 2005 | 12.05 | 12.60 | 12.05 | 12.20 | 5,760 | +0.01(+0.08%) |
Dec 19, 2005 | 12.36 | 12.36 | 12.10 | 12.19 | 4,200 | -0.18(-1.46%) |
Dec 16, 2005 | 12.90 | 12.90 | 12.36 | 12.37 | 8,500 | -0.36(-2.83%) |
Dec 15, 2005 | 12.90 | 12.90 | 12.65 | 12.73 | 2,252 | -0.24(-1.85%) |
Dec 14, 2005 | 13.10 | 13.10 | 12.76 | 12.97 | 11,072 | +0.10(+0.78%) |
Dec 13, 2005 | 13.17 | 13.17 | 12.76 | 12.87 | 1,500 | +0.00(+0.00%) |
Dec 12, 2005 | 12.16 | 13.85 | 12.16 | 12.87 | 103,373 | -1.13(-8.07%) |
Dec 09, 2005 | 13.74 | 14.11 | 13.40 | 14.00 | 10,889 | +0.47(+3.47%) |
Dec 08, 2005 | 13.75 | 13.97 | 13.25 | 13.53 | 157,607 | +0.00(+0.00%) |
Dec 07, 2005 | 13.18 | 13.85 | 13.18 | 13.53 | 16,555 | +0.03(+0.22%) |
Dec 06, 2005 | 12.52 | 13.53 | 12.52 | 13.50 | 3,710 | +0.30(+2.27%) |
Dec 05, 2005 | 12.86 | 13.28 | 12.86 | 13.20 | 3,500 | +0.00(+0.00%) |
Dec 02, 2005 | 12.83 | 13.20 | 12.83 | 13.20 | 1,300 | +0.61(+4.85%) |