Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 12.00 | 12.50 | 11.65 | 12.20 | 77,746 | +0.20(+1.67%) |
Feb 27, 2006 | 12.16 | 12.16 | 11.95 | 12.00 | 49,391 | +0.05(+0.42%) |
Feb 24, 2006 | 11.53 | 13.00 | 11.48 | 11.95 | 67,462 | +0.53(+4.64%) |
Feb 23, 2006 | 11.24 | 11.46 | 11.24 | 11.42 | 44,607 | +0.22(+1.96%) |
Feb 22, 2006 | 11.39 | 11.55 | 11.13 | 11.20 | 50,449 | -0.19(-1.67%) |
Feb 21, 2006 | 11.34 | 11.52 | 11.30 | 11.39 | 44,800 | +0.09(+0.80%) |
Feb 17, 2006 | 11.67 | 11.85 | 10.90 | 11.30 | 74,915 | +0.00(+0.00%) |
Feb 16, 2006 | 11.97 | 11.97 | 11.30 | 11.30 | 64,600 | -0.37(-3.17%) |
Feb 15, 2006 | 11.95 | 11.95 | 11.67 | 11.67 | 29,257 | -0.23(-1.93%) |
Feb 14, 2006 | 12.08 | 12.08 | 11.80 | 11.90 | 17,713 | -0.19(-1.57%) |
Feb 13, 2006 | 12.25 | 12.50 | 12.09 | 12.09 | 11,069 | -0.16(-1.31%) |
Feb 10, 2006 | 12.35 | 12.40 | 12.15 | 12.25 | 17,230 | -0.06(-0.49%) |
Feb 09, 2006 | 12.65 | 12.72 | 12.31 | 12.31 | 23,544 | -0.28(-2.22%) |
Feb 08, 2006 | 12.80 | 12.80 | 12.45 | 12.59 | 20,606 | -0.16(-1.25%) |
Feb 07, 2006 | 12.65 | 12.77 | 12.30 | 12.75 | 21,722 | -0.03(-0.23%) |
Feb 06, 2006 | 12.80 | 13.00 | 12.60 | 12.78 | 30,770 | -0.02(-0.16%) |
Feb 03, 2006 | 13.00 | 13.10 | 12.08 | 12.80 | 71,545 | -0.18(-1.39%) |
Feb 02, 2006 | 12.91 | 13.00 | 12.65 | 12.98 | 44,998 | +0.18(+1.41%) |
Feb 01, 2006 | 12.91 | 13.00 | 12.75 | 12.80 | 34,200 | -0.20(-1.54%) |
Jan 31, 2006 | 13.08 | 13.08 | 12.70 | 13.00 | 55,148 | -0.03(-0.23%) |
Jan 30, 2006 | 12.99 | 13.03 | 12.70 | 13.03 | 135,383 | +0.03(+0.23%) |
Jan 27, 2006 | 13.00 | 13.08 | 12.81 | 13.00 | 28,610 | +0.00(+0.00%) |
Jan 26, 2006 | 12.95 | 13.00 | 12.84 | 13.00 | 31,518 | +0.06(+0.46%) |
Jan 25, 2006 | 13.00 | 13.00 | 12.75 | 12.94 | 27,073 | -0.05(-0.38%) |
Jan 24, 2006 | 12.88 | 13.00 | 12.65 | 12.99 | 61,575 | +0.24(+1.88%) |
Jan 23, 2006 | 12.85 | 12.98 | 12.50 | 12.75 | 36,220 | -0.03(-0.23%) |
Jan 20, 2006 | 12.85 | 12.85 | 12.50 | 12.78 | 35,556 | -0.12(-0.93%) |
Jan 19, 2006 | 13.05 | 13.05 | 12.54 | 12.90 | 55,404 | -0.15(-1.15%) |
Jan 18, 2006 | 13.10 | 13.10 | 12.90 | 13.05 | 18,066 | +0.00(+0.00%) |
Jan 17, 2006 | 13.02 | 13.05 | 12.98 | 13.05 | 40,343 | +0.00(+0.00%) |
Jan 13, 2006 | 13.10 | 13.25 | 13.00 | 13.05 | 160,770 | +0.05(+0.38%) |
Jan 12, 2006 | 13.36 | 13.40 | 13.00 | 13.00 | 29,000 | -0.09(-0.69%) |
Jan 11, 2006 | 13.10 | 13.25 | 12.96 | 13.09 | 67,245 | -0.11(-0.83%) |
Jan 10, 2006 | 13.40 | 13.50 | 13.20 | 13.20 | 24,865 | -0.09(-0.68%) |
Jan 09, 2006 | 13.50 | 13.50 | 13.25 | 13.29 | 86,950 | -0.06(-0.45%) |
Jan 06, 2006 | 13.80 | 13.80 | 13.27 | 13.35 | 29,995 | +0.18(+1.37%) |
Jan 05, 2006 | 13.31 | 13.50 | 13.12 | 13.17 | 12,054 | -0.07(-0.56%) |
Jan 04, 2006 | 13.30 | 14.18 | 13.09 | 13.24 | 54,056 | -0.19(-1.38%) |
Jan 03, 2006 | 12.80 | 13.64 | 12.74 | 13.43 | 40,296 | +0.83(+6.59%) |
Dec 30, 2005 | 12.40 | 12.80 | 12.30 | 12.60 | 72,364 | +0.33(+2.69%) |
Dec 29, 2005 | 12.17 | 12.42 | 12.10 | 12.27 | 107,150 | +0.30(+2.51%) |
Dec 28, 2005 | 12.01 | 12.10 | 11.89 | 11.97 | 63,100 | +0.02(+0.17%) |
Dec 27, 2005 | 11.77 | 12.25 | 11.77 | 11.95 | 8,500 | -0.03(-0.25%) |
Dec 23, 2005 | 12.20 | 12.25 | 11.71 | 11.98 | 32,409 | -0.17(-1.40%) |
Dec 22, 2005 | 12.18 | 12.18 | 11.93 | 12.15 | 260,788 | -0.10(-0.82%) |
Dec 21, 2005 | 11.95 | 12.25 | 11.95 | 12.25 | 30,291 | +0.12(+0.99%) |
Dec 20, 2005 | 11.85 | 12.20 | 11.85 | 12.13 | 79,290 | +0.26(+2.19%) |
Dec 19, 2005 | 11.90 | 12.09 | 11.85 | 11.87 | 43,269 | -0.03(-0.25%) |
Dec 16, 2005 | 12.01 | 12.19 | 11.90 | 11.90 | 43,827 | -0.11(-0.92%) |
Dec 15, 2005 | 11.95 | 12.01 | 11.95 | 12.01 | 87,000 | +0.01(+0.08%) |
Dec 14, 2005 | 11.90 | 12.35 | 11.89 | 12.00 | 194,655 | +0.20(+1.69%) |
Dec 13, 2005 | 11.90 | 11.99 | 11.76 | 11.80 | 218,263 | -0.19(-1.58%) |
Dec 12, 2005 | 12.10 | 12.24 | 11.87 | 11.99 | 33,934 | -0.07(-0.58%) |
Dec 09, 2005 | 12.76 | 12.76 | 11.79 | 12.06 | 61,828 | -0.44(-3.52%) |
Dec 08, 2005 | 12.77 | 12.85 | 12.20 | 12.50 | 223,545 | -0.27(-2.11%) |
Dec 07, 2005 | 12.55 | 12.85 | 12.55 | 12.77 | 62,478 | +0.28(+2.24%) |
Dec 06, 2005 | 12.34 | 12.54 | 12.20 | 12.49 | 83,269 | +0.31(+2.55%) |
Dec 05, 2005 | 12.10 | 12.29 | 11.90 | 12.18 | 78,061 | -0.01(-0.08%) |
Dec 02, 2005 | 12.07 | 12.20 | 11.90 | 12.19 | 77,350 | +0.19(+1.58%) |