Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 9.240 | 9.460 | 9.000 | 9.425 | 184,632 | +0.19(+2.00%) |
Feb 27, 2006 | 9.095 | 9.281 | 9.095 | 9.240 | 89,046 | +0.17(+1.82%) |
Feb 24, 2006 | 9.400 | 9.534 | 9.020 | 9.075 | 140,906 | -0.29(-3.10%) |
Feb 23, 2006 | 9.205 | 9.500 | 9.175 | 9.365 | 83,146 | +0.17(+1.79%) |
Feb 22, 2006 | 9.675 | 9.675 | 9.164 | 9.200 | 170,178 | -0.46(-4.81%) |
Feb 21, 2006 | 10.00 | 10.22 | 9.650 | 9.665 | 187,784 | -0.26(-2.57%) |
Feb 17, 2006 | 9.940 | 10.04 | 9.415 | 9.920 | 184,704 | +0.12(+1.28%) |
Feb 16, 2006 | 9.280 | 9.930 | 9.245 | 9.795 | 262,000 | +0.57(+6.24%) |
Feb 15, 2006 | 8.985 | 9.315 | 8.585 | 9.220 | 243,372 | +0.24(+2.62%) |
Feb 14, 2006 | 9.125 | 9.410 | 8.930 | 8.985 | 334,862 | -0.07(-0.77%) |
Feb 13, 2006 | 10.00 | 10.00 | 8.770 | 9.055 | 785,050 | -1.01(-10.03%) |
Feb 10, 2006 | 10.36 | 10.38 | 9.750 | 10.06 | 379,604 | -0.38(-3.68%) |
Feb 09, 2006 | 10.80 | 11.30 | 10.18 | 10.45 | 239,440 | -0.35(-3.24%) |
Feb 08, 2006 | 11.32 | 11.49 | 10.26 | 10.80 | 376,852 | -0.25(-2.31%) |
Feb 07, 2006 | 12.25 | 12.50 | 10.90 | 11.05 | 412,130 | -1.15(-9.45%) |
Feb 06, 2006 | 11.58 | 12.24 | 11.58 | 12.21 | 320,766 | +0.71(+6.21%) |
Feb 03, 2006 | 10.46 | 11.49 | 10.30 | 11.49 | 322,276 | +0.69(+6.44%) |
Feb 02, 2006 | 11.31 | 11.31 | 10.50 | 10.80 | 383,130 | -0.44(-3.91%) |
Feb 01, 2006 | 12.61 | 12.73 | 11.09 | 11.24 | 663,484 | -1.26(-10.08%) |
Jan 31, 2006 | 11.90 | 12.50 | 11.80 | 12.50 | 519,208 | +0.72(+6.16%) |
Jan 30, 2006 | 11.19 | 11.85 | 11.04 | 11.78 | 433,786 | +0.86(+7.83%) |
Jan 27, 2006 | 10.96 | 11.14 | 10.79 | 10.92 | 108,710 | +0.06(+0.60%) |
Jan 26, 2006 | 10.67 | 11.02 | 10.37 | 10.86 | 130,374 | +0.27(+2.50%) |
Jan 25, 2006 | 10.71 | 11.20 | 10.45 | 10.59 | 207,518 | -0.06(-0.61%) |
Jan 24, 2006 | 10.20 | 10.70 | 9.915 | 10.65 | 375,226 | +0.45(+4.41%) |
Jan 23, 2006 | 10.76 | 10.94 | 9.910 | 10.21 | 580,172 | -0.78(-7.10%) |
Jan 20, 2006 | 11.80 | 11.95 | 10.65 | 10.98 | 528,444 | -0.75(-6.35%) |
Jan 19, 2006 | 12.00 | 12.25 | 11.52 | 11.73 | 315,226 | -0.19(-1.59%) |
Jan 18, 2006 | 11.47 | 12.09 | 11.47 | 11.92 | 387,548 | -0.08(-0.67%) |
Jan 17, 2006 | 11.41 | 12.09 | 11.02 | 12.00 | 568,088 | +0.89(+8.01%) |
Jan 13, 2006 | 10.88 | 11.12 | 10.61 | 11.11 | 179,632 | +0.15(+1.41%) |
Jan 12, 2006 | 11.16 | 11.18 | 10.56 | 10.96 | 407,200 | -0.25(-2.23%) |
Jan 11, 2006 | 11.45 | 11.63 | 10.93 | 11.21 | 406,640 | -0.24(-2.14%) |
Jan 10, 2006 | 10.99 | 11.65 | 10.55 | 11.45 | 542,812 | +0.47(+4.28%) |
Jan 09, 2006 | 9.975 | 11.15 | 9.894 | 10.98 | 1,160,984 | +1.33(+13.78%) |
Jan 06, 2006 | 9.745 | 9.790 | 9.305 | 9.650 | 153,000 | +0.13(+1.42%) |
Jan 05, 2006 | 10.10 | 10.10 | 9.455 | 9.515 | 256,768 | -0.21(-2.21%) |
Jan 04, 2006 | 9.025 | 9.760 | 8.965 | 9.730 | 285,772 | +0.71(+7.81%) |
Jan 03, 2006 | 8.500 | 9.115 | 8.305 | 9.025 | 213,576 | +0.43(+4.94%) |
Dec 30, 2005 | 8.705 | 8.710 | 8.425 | 8.600 | 92,344 | -0.13(-1.49%) |
Dec 29, 2005 | 9.125 | 9.125 | 8.665 | 8.730 | 68,960 | -0.21(-2.35%) |
Dec 28, 2005 | 9.175 | 9.325 | 8.761 | 8.940 | 131,000 | -0.24(-2.56%) |
Dec 27, 2005 | 8.740 | 9.245 | 8.535 | 9.175 | 209,200 | +0.61(+7.06%) |
Dec 23, 2005 | 8.490 | 9.000 | 8.310 | 8.570 | 157,120 | -0.37(-4.09%) |
Dec 22, 2005 | 8.365 | 8.964 | 8.365 | 8.935 | 248,476 | +0.57(+6.81%) |
Dec 21, 2005 | 8.185 | 8.500 | 7.985 | 8.365 | 436,790 | -0.29(-3.29%) |
Dec 20, 2005 | 9.250 | 9.585 | 8.405 | 8.650 | 320,614 | -0.57(-6.23%) |
Dec 19, 2005 | 9.375 | 9.440 | 9.000 | 9.225 | 171,468 | -0.24(-2.54%) |
Dec 16, 2005 | 9.750 | 9.750 | 9.220 | 9.465 | 161,544 | -0.35(-3.57%) |
Dec 15, 2005 | 10.01 | 10.08 | 9.600 | 9.815 | 124,384 | -0.04(-0.41%) |
Dec 14, 2005 | 9.955 | 10.27 | 9.060 | 9.855 | 460,874 | -0.41(-3.99%) |
Dec 13, 2005 | 10.35 | 10.48 | 9.900 | 10.27 | 579,304 | +0.40(+4.00%) |
Dec 12, 2005 | 9.320 | 9.945 | 9.320 | 9.870 | 496,304 | +1.01(+11.46%) |
Dec 09, 2005 | 8.475 | 8.900 | 8.460 | 8.855 | 190,682 | +0.46(+5.42%) |
Dec 08, 2005 | 8.100 | 8.440 | 8.046 | 8.400 | 121,782 | +0.36(+4.41%) |
Dec 07, 2005 | 7.955 | 8.290 | 7.810 | 8.045 | 99,880 | -0.15(-1.89%) |
Dec 06, 2005 | 7.690 | 8.250 | 7.690 | 8.200 | 175,604 | +0.51(+6.63%) |
Dec 05, 2005 | 7.975 | 7.975 | 7.600 | 7.690 | 85,172 | -0.05(-0.65%) |
Dec 02, 2005 | 7.850 | 7.850 | 6.955 | 7.740 | 196,982 | -0.14(-1.78%) |