Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 12.39 | 13.34 | 12.33 | 13.01 | 123,284 | +0.63(+5.08%) |
Feb 27, 2006 | 12.44 | 12.58 | 12.13 | 12.39 | 4,320 | -0.02(-0.19%) |
Feb 24, 2006 | 12.02 | 12.41 | 11.84 | 12.41 | 21,909 | +0.52(+4.37%) |
Feb 23, 2006 | 12.17 | 12.17 | 11.89 | 11.89 | 762 | -0.17(-1.44%) |
Feb 22, 2006 | 12.09 | 12.12 | 11.98 | 12.06 | 4,263 | +0.13(+1.12%) |
Feb 21, 2006 | 11.89 | 12.09 | 11.87 | 11.93 | 6,233 | -0.13(-1.11%) |
Feb 17, 2006 | 12.02 | 12.06 | 11.76 | 12.06 | 8,920 | +0.17(+1.46%) |
Feb 16, 2006 | 11.87 | 11.89 | 11.63 | 11.89 | 1,270 | +0.24(+2.03%) |
Feb 15, 2006 | 11.78 | 11.83 | 11.42 | 11.65 | 24,494 | -0.01(-0.07%) |
Feb 14, 2006 | 11.80 | 11.82 | 11.61 | 11.66 | 12,934 | +0.05(+0.41%) |
Feb 13, 2006 | 11.60 | 11.69 | 11.18 | 11.61 | 32,046 | +0.16(+1.37%) |
Feb 10, 2006 | 11.80 | 11.88 | 11.35 | 11.46 | 109,760 | -0.50(-4.15%) |
Feb 09, 2006 | 12.00 | 12.16 | 11.69 | 11.95 | 92,098 | -0.06(-0.52%) |
Feb 08, 2006 | 12.31 | 12.31 | 12.02 | 12.02 | 18,438 | -0.36(-2.92%) |
Feb 07, 2006 | 12.38 | 12.55 | 12.16 | 12.38 | 3,877 | -0.09(-0.76%) |
Feb 06, 2006 | 12.47 | 12.56 | 12.47 | 12.47 | 1,808 | +0.09(+0.70%) |
Feb 03, 2006 | 12.59 | 12.72 | 12.21 | 12.39 | 10,328 | -0.23(-1.81%) |
Feb 02, 2006 | 12.76 | 12.76 | 12.39 | 12.61 | 15,580 | +0.02(+0.19%) |
Feb 01, 2006 | 12.20 | 12.98 | 12.20 | 12.59 | 22,648 | +0.46(+3.76%) |
Jan 31, 2006 | 12.30 | 12.34 | 12.13 | 12.13 | 8,954 | -0.27(-2.16%) |
Jan 30, 2006 | 12.39 | 12.50 | 12.23 | 12.40 | 20,483 | +0.08(+0.64%) |
Jan 27, 2006 | 12.79 | 12.79 | 11.95 | 12.32 | 29,553 | -0.38(-2.97%) |
Jan 26, 2006 | 12.20 | 12.75 | 12.20 | 12.70 | 15,847 | +0.51(+4.20%) |
Jan 25, 2006 | 12.20 | 12.20 | 12.05 | 12.19 | 21,799 | +0.02(+0.13%) |
Jan 24, 2006 | 12.57 | 12.57 | 11.92 | 12.17 | 12,999 | -0.50(-3.97%) |
Jan 23, 2006 | 12.58 | 12.87 | 12.50 | 12.68 | 6,100 | +0.09(+0.75%) |
Jan 20, 2006 | 12.87 | 12.87 | 12.04 | 12.58 | 24,381 | -0.18(-1.41%) |
Jan 19, 2006 | 12.49 | 12.79 | 12.42 | 12.76 | 10,285 | -0.26(-2.00%) |
Jan 18, 2006 | 13.18 | 13.18 | 12.99 | 13.02 | 3,915 | -0.16(-1.19%) |
Jan 17, 2006 | 12.79 | 13.23 | 12.79 | 13.18 | 17,731 | +0.32(+2.51%) |
Jan 13, 2006 | 12.87 | 12.87 | 12.64 | 12.86 | 7,734 | -0.20(-1.57%) |
Jan 12, 2006 | 12.59 | 13.20 | 12.57 | 13.06 | 44,098 | +0.31(+2.47%) |
Jan 11, 2006 | 11.83 | 12.93 | 11.83 | 12.75 | 75,742 | +0.89(+7.50%) |
Jan 10, 2006 | 11.45 | 11.95 | 11.24 | 11.86 | 48,818 | +0.65(+5.75%) |
Jan 09, 2006 | 11.35 | 11.35 | 11.16 | 11.21 | 77,382 | -0.27(-2.33%) |
Jan 06, 2006 | 11.56 | 11.61 | 11.48 | 11.48 | 3,868 | -0.02(-0.21%) |
Jan 05, 2006 | 11.35 | 11.54 | 11.33 | 11.50 | 3,426 | +0.10(+0.90%) |
Jan 04, 2006 | 11.44 | 11.64 | 11.40 | 11.40 | 43,005 | -0.17(-1.43%) |
Jan 03, 2006 | 11.15 | 11.61 | 11.15 | 11.57 | 31,357 | +0.35(+3.09%) |
Dec 30, 2005 | 11.17 | 11.24 | 11.13 | 11.22 | 48,578 | -0.02(-0.14%) |
Dec 29, 2005 | 11.23 | 11.29 | 11.15 | 11.24 | 63,174 | -0.02(-0.21%) |
Dec 28, 2005 | 11.37 | 11.46 | 11.11 | 11.26 | 530,838 | -0.11(-0.97%) |
Dec 27, 2005 | 11.57 | 11.68 | 11.30 | 11.37 | 10,675 | -0.31(-2.63%) |
Dec 23, 2005 | 11.69 | 11.80 | 11.46 | 11.68 | 17,428 | +0.07(+0.61%) |
Dec 22, 2005 | 11.58 | 11.64 | 11.44 | 11.61 | 14,121 | +0.23(+2.01%) |
Dec 21, 2005 | 11.24 | 11.50 | 11.23 | 11.38 | 31,486 | +0.16(+1.40%) |
Dec 20, 2005 | 11.25 | 11.41 | 11.17 | 11.22 | 36,218 | +0.00(+0.00%) |
Dec 19, 2005 | 11.17 | 11.25 | 11.09 | 11.22 | 102,071 | +0.07(+0.63%) |
Dec 16, 2005 | 11.41 | 11.41 | 11.15 | 11.15 | 47,955 | -0.13(-1.12%) |
Dec 15, 2005 | 11.18 | 11.28 | 11.17 | 11.28 | 55,704 | -0.02(-0.14%) |
Dec 14, 2005 | 11.25 | 11.36 | 11.09 | 11.29 | 150,341 | +0.20(+1.77%) |
Dec 13, 2005 | 11.08 | 11.17 | 11.02 | 11.09 | 15,085 | +0.09(+0.86%) |
Dec 12, 2005 | 11.21 | 11.21 | 10.96 | 11.00 | 15,135 | -0.17(-1.48%) |
Dec 09, 2005 | 11.20 | 11.24 | 11.02 | 11.17 | 11,779 | +0.00(+0.00%) |
Dec 08, 2005 | 11.13 | 11.17 | 10.94 | 11.17 | 5,026 | +0.17(+1.58%) |
Dec 07, 2005 | 11.13 | 11.13 | 10.94 | 10.99 | 8,433 | -0.13(-1.20%) |
Dec 06, 2005 | 11.02 | 11.24 | 10.94 | 11.13 | 50,196 | +0.07(+0.64%) |
Dec 05, 2005 | 11.08 | 11.17 | 10.93 | 11.06 | 18,455 | -0.20(-1.75%) |
Dec 02, 2005 | 11.28 | 11.35 | 11.04 | 11.25 | 51,571 | -0.06(-0.49%) |