Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 13.19 | 13.25 | 12.96 | 13.01 | 522,710 | -0.19(-1.40%) |
Feb 27, 2006 | 13.13 | 13.32 | 13.12 | 13.19 | 328,270 | -0.01(-0.07%) |
Feb 24, 2006 | 13.24 | 13.24 | 13.12 | 13.20 | 555,006 | -0.14(-1.08%) |
Feb 23, 2006 | 13.31 | 13.41 | 13.25 | 13.35 | 643,931 | +0.10(+0.75%) |
Feb 22, 2006 | 13.41 | 13.43 | 13.22 | 13.25 | 1,202,920 | -0.17(-1.25%) |
Feb 21, 2006 | 13.72 | 13.75 | 13.38 | 13.41 | 1,913,877 | +0.56(+4.36%) |
Feb 17, 2006 | 13.02 | 13.06 | 12.78 | 12.85 | 1,762,572 | +0.28(+2.27%) |
Feb 16, 2006 | 12.68 | 12.78 | 12.57 | 12.57 | 2,539,670 | +0.66(+5.50%) |
Feb 15, 2006 | 11.87 | 12.03 | 11.83 | 11.91 | 481,345 | +0.11(+0.96%) |
Feb 14, 2006 | 11.89 | 11.91 | 11.68 | 11.80 | 685,076 | -0.14(-1.21%) |
Feb 13, 2006 | 12.03 | 12.09 | 11.94 | 11.94 | 497,271 | -0.08(-0.64%) |
Feb 10, 2006 | 12.05 | 12.08 | 11.97 | 12.02 | 587,302 | +0.08(+0.68%) |
Feb 09, 2006 | 12.00 | 12.00 | 11.87 | 11.94 | 609,865 | -0.06(-0.53%) |
Feb 08, 2006 | 12.11 | 12.12 | 11.94 | 12.00 | 933,490 | -0.20(-1.67%) |
Feb 07, 2006 | 12.43 | 12.45 | 12.17 | 12.21 | 786,388 | +0.18(+1.50%) |
Feb 06, 2006 | 12.12 | 12.14 | 11.96 | 12.03 | 553,237 | +0.14(+1.14%) |
Feb 03, 2006 | 12.09 | 12.09 | 11.76 | 11.89 | 733,077 | -0.05(-0.42%) |
Feb 02, 2006 | 12.35 | 12.38 | 11.94 | 11.94 | 1,121,073 | -0.41(-3.30%) |
Feb 01, 2006 | 11.98 | 12.50 | 11.98 | 12.35 | 1,932,237 | +0.77(+6.68%) |
Jan 31, 2006 | 11.39 | 11.60 | 11.39 | 11.57 | 430,909 | +0.03(+0.23%) |
Jan 30, 2006 | 11.35 | 11.62 | 11.32 | 11.55 | 1,223,049 | +0.57(+5.23%) |
Jan 27, 2006 | 10.96 | 11.10 | 10.95 | 10.97 | 482,008 | +0.02(+0.17%) |
Jan 26, 2006 | 11.08 | 11.08 | 10.85 | 10.95 | 353,708 | +0.04(+0.33%) |
Jan 25, 2006 | 10.76 | 11.14 | 10.76 | 10.92 | 681,536 | +0.40(+3.83%) |
Jan 24, 2006 | 10.58 | 10.69 | 10.24 | 10.52 | 364,990 | +0.02(+0.17%) |
Jan 23, 2006 | 10.58 | 10.60 | 10.48 | 10.50 | 121,221 | -0.10(-0.98%) |
Jan 20, 2006 | 10.49 | 10.63 | 10.49 | 10.60 | 305,707 | +0.07(+0.64%) |
Jan 19, 2006 | 10.40 | 10.58 | 10.40 | 10.53 | 105,957 | +0.14(+1.31%) |
Jan 18, 2006 | 10.41 | 10.47 | 10.35 | 10.40 | 181,831 | -0.01(-0.09%) |
Jan 17, 2006 | 10.48 | 10.48 | 10.30 | 10.41 | 223,197 | -0.19(-1.75%) |
Jan 13, 2006 | 10.42 | 10.62 | 10.41 | 10.59 | 1,273,706 | +0.19(+1.78%) |
Jan 12, 2006 | 10.33 | 10.44 | 10.32 | 10.41 | 395,295 | +0.14(+1.41%) |
Jan 11, 2006 | 10.41 | 10.46 | 10.22 | 10.26 | 333,579 | -0.19(-1.86%) |
Jan 10, 2006 | 10.49 | 10.51 | 10.38 | 10.46 | 355,036 | -0.22(-2.07%) |
Jan 09, 2006 | 10.68 | 10.77 | 10.66 | 10.68 | 216,339 | +0.34(+3.28%) |
Jan 06, 2006 | 10.24 | 10.39 | 10.24 | 10.34 | 160,153 | +0.04(+0.35%) |
Jan 05, 2006 | 10.22 | 10.35 | 10.22 | 10.30 | 329,155 | +0.16(+1.60%) |
Jan 04, 2006 | 10.04 | 10.22 | 10.04 | 10.14 | 303,716 | +0.28(+2.89%) |
Jan 03, 2006 | 9.991 | 10.03 | 9.851 | 9.855 | 630,216 | +0.09(+0.93%) |
Dec 30, 2005 | 9.706 | 9.787 | 9.683 | 9.765 | 123,875 | +0.17(+1.79%) |
Dec 29, 2005 | 9.584 | 9.710 | 9.534 | 9.593 | 317,652 | +0.03(+0.28%) |
Dec 28, 2005 | 9.624 | 9.624 | 9.498 | 9.566 | 400,162 | -0.01(-0.14%) |
Dec 27, 2005 | 9.652 | 9.665 | 9.566 | 9.579 | 77,864 | -0.09(-0.89%) |
Dec 23, 2005 | 9.679 | 9.918 | 9.575 | 9.665 | 143,562 | -0.12(-1.20%) |
Dec 22, 2005 | 9.692 | 9.801 | 9.674 | 9.783 | 208,376 | +0.13(+1.31%) |
Dec 21, 2005 | 9.629 | 9.719 | 9.561 | 9.656 | 439,758 | -0.02(-0.23%) |
Dec 20, 2005 | 9.656 | 9.801 | 9.656 | 9.679 | 490,856 | +0.03(+0.33%) |
Dec 19, 2005 | 9.561 | 9.724 | 9.539 | 9.647 | 414,098 | +0.09(+0.99%) |
Dec 16, 2005 | 9.584 | 9.606 | 9.516 | 9.552 | 194,219 | -0.02(-0.24%) |
Dec 15, 2005 | 9.539 | 9.579 | 9.493 | 9.575 | 122,769 | -0.05(-0.52%) |
Dec 14, 2005 | 9.765 | 9.832 | 9.493 | 9.624 | 508,553 | -0.10(-1.07%) |
Dec 13, 2005 | 9.719 | 9.765 | 9.652 | 9.728 | 163,913 | +0.01(+0.09%) |
Dec 12, 2005 | 9.765 | 9.765 | 9.674 | 9.719 | 85,606 | +0.00(+0.00%) |
Dec 09, 2005 | 9.674 | 9.873 | 9.674 | 9.719 | 253,060 | +0.05(+0.47%) |
Dec 08, 2005 | 9.629 | 9.683 | 9.593 | 9.674 | 80,519 | +0.00(+0.00%) |
Dec 07, 2005 | 9.683 | 9.683 | 9.629 | 9.674 | 133,608 | +0.10(+1.09%) |
Dec 06, 2005 | 9.475 | 9.575 | 9.462 | 9.570 | 190,237 | +0.10(+1.05%) |
Dec 05, 2005 | 9.493 | 9.516 | 9.453 | 9.471 | 102,860 | -0.05(-0.47%) |
Dec 02, 2005 | 9.539 | 9.557 | 9.127 | 9.516 | 227,621 | -0.07(-0.71%) |