Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 6.871 | 6.876 | 6.741 | 6.835 | 2,942,911 | -0.04(-0.53%) |
Feb 27, 2006 | 6.759 | 6.888 | 6.756 | 6.871 | 4,034,770 | +0.12(+1.81%) |
Feb 24, 2006 | 6.760 | 6.773 | 6.724 | 6.749 | 3,303,183 | -0.01(-0.16%) |
Feb 23, 2006 | 6.799 | 6.845 | 6.737 | 6.760 | 3,406,020 | -0.07(-0.98%) |
Feb 22, 2006 | 6.819 | 6.858 | 6.773 | 6.827 | 4,130,705 | +0.00(+0.02%) |
Feb 21, 2006 | 6.835 | 6.864 | 6.753 | 6.825 | 3,365,989 | +0.01(+0.12%) |
Feb 17, 2006 | 6.748 | 6.827 | 6.670 | 6.817 | 3,958,161 | -6.62(-49.25%) |
Feb 16, 2006 | 13.24 | 13.45 | 13.08 | 13.43 | 23,477,036 | +0.19(+1.43%) |
Feb 15, 2006 | 13.12 | 13.24 | 13.06 | 13.24 | 23,791,758 | +0.17(+1.27%) |
Feb 14, 2006 | 12.86 | 13.19 | 12.77 | 13.08 | 19,556,836 | +0.23(+1.77%) |
Feb 13, 2006 | 13.04 | 13.05 | 12.81 | 12.85 | 22,198,830 | -0.21(-1.60%) |
Feb 10, 2006 | 13.26 | 13.27 | 12.94 | 13.06 | 26,546,940 | -0.23(-1.72%) |
Feb 09, 2006 | 13.19 | 13.31 | 13.14 | 13.29 | 16,586,317 | +0.18(+1.36%) |
Feb 08, 2006 | 12.95 | 13.13 | 12.84 | 13.11 | 14,300,453 | +0.15(+1.18%) |
Feb 07, 2006 | 13.06 | 13.08 | 12.90 | 12.95 | 14,057,511 | -0.19(-1.44%) |
Feb 06, 2006 | 12.96 | 13.15 | 12.93 | 13.14 | 10,722,579 | +0.12(+0.91%) |
Feb 03, 2006 | 12.85 | 13.14 | 12.84 | 13.03 | 18,874,942 | +0.07(+0.56%) |
Feb 02, 2006 | 12.97 | 13.12 | 12.90 | 12.95 | 21,387,182 | -0.13(-1.00%) |
Feb 01, 2006 | 13.03 | 13.26 | 13.02 | 13.08 | 27,640,180 | -0.01(-0.10%) |
Jan 31, 2006 | 13.33 | 13.33 | 13.03 | 13.10 | 33,307,908 | -0.27(-2.01%) |
Jan 30, 2006 | 13.06 | 13.40 | 13.00 | 13.36 | 61,019,868 | +0.35(+2.66%) |
Jan 27, 2006 | 12.76 | 13.04 | 12.69 | 13.02 | 28,120,542 | +0.33(+2.57%) |
Jan 26, 2006 | 12.71 | 12.87 | 12.63 | 12.69 | 48,069,400 | -0.04(-0.34%) |
Jan 25, 2006 | 12.53 | 12.74 | 12.48 | 12.74 | 56,914,696 | +0.64(+5.31%) |
Jan 24, 2006 | 11.89 | 12.18 | 11.87 | 12.09 | 28,415,938 | +0.20(+1.69%) |
Jan 23, 2006 | 11.66 | 11.92 | 11.66 | 11.89 | 16,511,778 | +0.25(+2.15%) |
Jan 20, 2006 | 11.65 | 11.68 | 11.58 | 11.64 | 14,167,939 | +0.03(+0.29%) |
Jan 19, 2006 | 11.32 | 11.64 | 11.25 | 11.61 | 20,895,778 | +0.38(+3.35%) |
Jan 18, 2006 | 11.18 | 11.30 | 11.17 | 11.23 | 16,837,540 | -0.10(-0.92%) |
Jan 17, 2006 | 11.27 | 11.37 | 11.21 | 11.34 | 12,599,858 | +0.01(+0.11%) |
Jan 13, 2006 | 11.30 | 11.43 | 11.29 | 11.32 | 10,625,954 | -0.02(-0.19%) |
Jan 12, 2006 | 11.54 | 11.55 | 11.34 | 11.34 | 10,683,929 | -0.22(-1.92%) |
Jan 11, 2006 | 11.64 | 11.69 | 11.56 | 11.57 | 7,975,677 | -0.07(-0.57%) |
Jan 10, 2006 | 11.60 | 11.71 | 11.55 | 11.63 | 7,037,037 | +0.03(+0.27%) |
Jan 09, 2006 | 11.60 | 11.67 | 11.57 | 11.60 | 7,669,239 | -0.02(-0.14%) |
Jan 06, 2006 | 11.72 | 11.72 | 11.58 | 11.62 | 11,200,181 | -0.09(-0.76%) |
Jan 05, 2006 | 11.77 | 11.77 | 11.66 | 11.71 | 7,550,528 | -0.12(-1.05%) |
Jan 04, 2006 | 11.74 | 11.87 | 11.72 | 11.83 | 8,304,201 | +0.13(+1.11%) |
Jan 03, 2006 | 11.53 | 11.73 | 11.43 | 11.70 | 17,536,000 | +0.11(+0.95%) |
Dec 30, 2005 | 11.69 | 11.69 | 11.54 | 11.59 | 5,468,957 | -0.10(-0.87%) |
Dec 29, 2005 | 11.67 | 11.80 | 11.63 | 11.69 | 4,792,584 | +0.04(+0.32%) |
Dec 28, 2005 | 11.53 | 11.70 | 11.53 | 11.65 | 5,664,967 | +0.11(+0.94%) |
Dec 27, 2005 | 11.65 | 11.69 | 11.46 | 11.54 | 6,252,997 | -0.06(-0.50%) |
Dec 23, 2005 | 11.53 | 11.64 | 11.51 | 11.60 | 6,247,476 | +0.09(+0.74%) |
Dec 22, 2005 | 11.65 | 11.65 | 11.51 | 11.52 | 7,304,826 | -0.07(-0.60%) |
Dec 21, 2005 | 11.28 | 11.69 | 11.27 | 11.59 | 11,691,586 | +0.36(+3.24%) |
Dec 20, 2005 | 11.35 | 11.37 | 11.17 | 11.22 | 11,200,181 | -0.06(-0.54%) |
Dec 19, 2005 | 11.63 | 11.63 | 11.28 | 11.28 | 12,737,894 | -0.22(-1.91%) |
Dec 16, 2005 | 11.59 | 11.65 | 11.48 | 11.50 | 7,412,493 | +0.02(+0.18%) |
Dec 15, 2005 | 11.41 | 11.52 | 11.33 | 11.48 | 11,109,078 | -0.01(-0.09%) |
Dec 14, 2005 | 11.59 | 11.62 | 11.45 | 11.49 | 12,826,236 | -0.09(-0.79%) |
Dec 13, 2005 | 11.35 | 11.61 | 11.33 | 11.59 | 17,847,958 | +0.08(+0.68%) |
Dec 12, 2005 | 11.64 | 11.64 | 11.28 | 11.51 | 17,362,074 | -0.09(-0.75%) |
Dec 09, 2005 | 11.63 | 11.66 | 11.57 | 11.59 | 10,904,785 | -0.10(-0.83%) |
Dec 08, 2005 | 11.84 | 11.86 | 11.61 | 11.69 | 11,363,062 | -0.16(-1.36%) |
Dec 07, 2005 | 11.91 | 11.94 | 11.80 | 11.85 | 11,840,664 | -0.05(-0.39%) |
Dec 06, 2005 | 11.78 | 11.99 | 11.78 | 11.90 | 14,225,914 | +0.17(+1.43%) |
Dec 05, 2005 | 11.75 | 11.77 | 11.65 | 11.73 | 14,408,120 | +0.00(+0.04%) |
Dec 02, 2005 | 11.75 | 11.79 | 11.62 | 11.73 | 11,978,700 | +0.01(+0.09%) |