Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 11.05 | 11.37 | 10.71 | 10.96 | 132,187 | -0.14(-1.26%) |
Mar 30, 2006 | 11.40 | 11.43 | 11.09 | 11.10 | 63,902 | -0.33(-2.89%) |
Mar 29, 2006 | 11.50 | 11.72 | 11.05 | 11.43 | 97,852 | +0.03(+0.26%) |
Mar 28, 2006 | 11.90 | 11.93 | 11.30 | 11.40 | 184,216 | -0.21(-1.81%) |
Mar 27, 2006 | 11.50 | 12.11 | 11.46 | 11.61 | 216,550 | +0.24(+2.11%) |
Mar 24, 2006 | 10.65 | 11.97 | 10.58 | 11.37 | 576,165 | +0.76(+7.16%) |
Mar 23, 2006 | 10.55 | 11.23 | 10.55 | 10.61 | 170,500 | +0.01(+0.09%) |
Mar 22, 2006 | 10.90 | 10.97 | 10.50 | 10.60 | 79,100 | -0.17(-1.58%) |
Mar 21, 2006 | 11.17 | 11.18 | 10.76 | 10.77 | 188,106 | -0.48(-4.27%) |
Mar 20, 2006 | 11.70 | 11.70 | 11.24 | 11.25 | 163,575 | -0.30(-2.60%) |
Mar 17, 2006 | 11.63 | 12.03 | 11.50 | 11.55 | 103,084 | -0.07(-0.60%) |
Mar 16, 2006 | 12.27 | 12.65 | 11.60 | 11.62 | 348,528 | -0.55(-4.52%) |
Mar 15, 2006 | 11.39 | 12.25 | 11.38 | 12.17 | 391,802 | +0.69(+6.01%) |
Mar 14, 2006 | 11.85 | 11.93 | 11.25 | 11.48 | 108,975 | -0.42(-3.53%) |
Mar 13, 2006 | 11.79 | 12.20 | 11.61 | 11.90 | 86,862 | +0.24(+2.06%) |
Mar 10, 2006 | 12.07 | 12.25 | 11.41 | 11.66 | 132,403 | -0.41(-3.40%) |
Mar 09, 2006 | 11.88 | 12.60 | 11.80 | 12.07 | 198,477 | +0.12(+1.00%) |
Mar 08, 2006 | 11.28 | 12.30 | 11.14 | 11.95 | 260,964 | +0.58(+5.10%) |
Mar 07, 2006 | 12.00 | 13.00 | 11.37 | 11.37 | 186,003 | -0.60(-5.01%) |
Mar 06, 2006 | 12.66 | 13.00 | 11.90 | 11.97 | 233,754 | -0.58(-4.60%) |
Mar 03, 2006 | 12.74 | 13.04 | 12.50 | 12.55 | 146,450 | -0.02(-0.18%) |
Mar 02, 2006 | 12.75 | 13.49 | 12.50 | 12.57 | 435,588 | -0.21(-1.64%) |
Mar 01, 2006 | 12.98 | 13.17 | 12.64 | 12.78 | 251,126 | +0.01(+0.08%) |
Feb 28, 2006 | 13.48 | 13.75 | 12.56 | 12.77 | 285,517 | -0.71(-5.27%) |
Feb 27, 2006 | 14.10 | 14.33 | 13.31 | 13.48 | 279,397 | -0.37(-2.67%) |
Feb 24, 2006 | 14.06 | 14.46 | 13.78 | 13.85 | 327,424 | -0.17(-1.23%) |
Feb 23, 2006 | 14.39 | 15.10 | 13.92 | 14.02 | 790,389 | -0.02(-0.12%) |
Feb 22, 2006 | 13.61 | 14.78 | 13.35 | 14.04 | 1,249,621 | +0.79(+5.96%) |
Feb 21, 2006 | 13.12 | 14.15 | 12.86 | 13.25 | 822,081 | -0.25(-1.85%) |
Feb 17, 2006 | 12.55 | 14.64 | 12.55 | 13.50 | 2,781,119 | +0.75(+5.88%) |
Feb 16, 2006 | 12.15 | 13.58 | 11.57 | 12.75 | 2,090,500 | +0.88(+7.41%) |
Feb 15, 2006 | 12.44 | 12.84 | 11.64 | 11.87 | 736,942 | -0.78(-6.17%) |
Feb 14, 2006 | 13.62 | 13.79 | 12.31 | 12.65 | 1,198,735 | -1.15(-8.33%) |
Feb 13, 2006 | 11.48 | 14.40 | 11.39 | 13.80 | 3,206,052 | +2.44(+21.48%) |
Feb 10, 2006 | 12.10 | 13.20 | 11.25 | 11.36 | 1,802,017 | -1.55(-12.01%) |
Feb 09, 2006 | 9.760 | 13.10 | 9.650 | 12.91 | 2,725,114 | +3.42(+36.04%) |
Feb 08, 2006 | 9.850 | 10.15 | 8.810 | 9.490 | 331,806 | +0.12(+1.28%) |
Feb 07, 2006 | 10.00 | 10.80 | 9.070 | 9.370 | 501,126 | -0.53(-5.35%) |
Feb 06, 2006 | 9.480 | 11.47 | 9.210 | 9.900 | 819,385 | -0.08(-0.80%) |
Feb 03, 2006 | 11.23 | 14.05 | 9.570 | 9.980 | 2,767,995 | -0.87(-8.02%) |
Feb 02, 2006 | 7.730 | 11.45 | 7.730 | 10.85 | 1,698,997 | +3.42(+46.03%) |
Feb 01, 2006 | 7.040 | 7.800 | 7.030 | 7.430 | 44,300 | +0.23(+3.19%) |
Jan 31, 2006 | 7.580 | 7.580 | 7.097 | 7.200 | 18,440 | +0.13(+1.84%) |
Jan 30, 2006 | 7.400 | 7.400 | 7.020 | 7.070 | 20,766 | -0.08(-1.12%) |
Jan 27, 2006 | 7.490 | 7.490 | 7.000 | 7.150 | 51,059 | -0.36(-4.79%) |
Jan 26, 2006 | 6.790 | 7.940 | 6.790 | 7.510 | 114,429 | +0.71(+10.44%) |
Jan 25, 2006 | 6.831 | 6.880 | 6.700 | 6.800 | 23,702 | -0.06(-0.87%) |
Jan 24, 2006 | 6.900 | 7.190 | 6.810 | 6.860 | 16,830 | +0.01(+0.15%) |
Jan 23, 2006 | 6.900 | 7.000 | 6.840 | 6.850 | 17,364 | -0.15(-2.14%) |
Jan 20, 2006 | 7.150 | 7.180 | 6.970 | 7.000 | 20,799 | -0.06(-0.85%) |
Jan 19, 2006 | 6.900 | 7.100 | 6.810 | 7.060 | 26,365 | +0.37(+5.53%) |
Jan 18, 2006 | 6.690 | 6.930 | 6.660 | 6.690 | 32,752 | -0.31(-4.43%) |
Jan 17, 2006 | 6.920 | 7.140 | 6.730 | 7.000 | 39,867 | -0.15(-2.10%) |
Jan 13, 2006 | 7.070 | 7.160 | 7.070 | 7.150 | 11,670 | -0.05(-0.69%) |
Jan 12, 2006 | 7.500 | 7.580 | 7.200 | 7.200 | 25,600 | -0.46(-6.01%) |
Jan 11, 2006 | 7.700 | 7.940 | 7.630 | 7.660 | 23,550 | -0.10(-1.29%) |
Jan 10, 2006 | 7.990 | 7.990 | 7.560 | 7.760 | 42,583 | +0.03(+0.39%) |
Jan 09, 2006 | 7.650 | 7.930 | 7.410 | 7.730 | 53,903 | +0.10(+1.31%) |
Jan 06, 2006 | 7.200 | 7.750 | 7.061 | 7.630 | 133,647 | +0.44(+6.12%) |
Jan 05, 2006 | 6.560 | 7.190 | 6.560 | 7.190 | 81,373 | +0.62(+9.44%) |
Jan 04, 2006 | 6.600 | 6.639 | 6.500 | 6.570 | 33,825 | -0.12(-1.79%) |