Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.29 | 14.30 | 13.87 | 14.25 | 361,181 | -0.09(-0.65%) |
Jan 30, 2006 | 14.20 | 14.56 | 14.20 | 14.35 | 315,462 | +0.12(+0.85%) |
Jan 27, 2006 | 14.29 | 14.53 | 14.20 | 14.23 | 310,493 | -0.06(-0.40%) |
Jan 26, 2006 | 13.88 | 14.30 | 13.76 | 14.28 | 329,973 | +0.34(+2.40%) |
Jan 25, 2006 | 13.75 | 14.03 | 13.68 | 13.95 | 340,707 | +0.15(+1.07%) |
Jan 24, 2006 | 13.63 | 13.85 | 13.57 | 13.80 | 366,151 | +0.25(+1.86%) |
Jan 23, 2006 | 13.52 | 13.60 | 13.26 | 13.55 | 464,745 | +0.12(+0.87%) |
Jan 20, 2006 | 14.10 | 14.10 | 13.36 | 13.43 | 473,889 | -0.59(-4.23%) |
Jan 19, 2006 | 13.62 | 14.15 | 13.47 | 14.03 | 505,694 | +0.41(+3.00%) |
Jan 18, 2006 | 13.36 | 13.68 | 13.20 | 13.62 | 903,650 | +0.77(+6.03%) |
Jan 17, 2006 | 12.29 | 12.90 | 12.29 | 12.84 | 529,945 | +0.56(+4.56%) |
Jan 13, 2006 | 12.18 | 12.37 | 12.17 | 12.28 | 95,016 | +0.10(+0.80%) |
Jan 12, 2006 | 12.39 | 12.46 | 12.11 | 12.18 | 217,663 | -0.26(-2.13%) |
Jan 11, 2006 | 12.80 | 12.91 | 12.19 | 12.45 | 334,147 | -0.29(-2.26%) |
Jan 10, 2006 | 12.24 | 12.78 | 12.24 | 12.74 | 482,834 | +0.35(+2.84%) |
Jan 09, 2006 | 12.09 | 12.41 | 12.09 | 12.39 | 187,448 | +0.29(+2.41%) |
Jan 06, 2006 | 12.11 | 12.24 | 11.96 | 12.09 | 219,452 | +0.16(+1.32%) |
Jan 05, 2006 | 12.02 | 12.04 | 11.80 | 11.94 | 291,807 | -0.05(-0.45%) |
Jan 04, 2006 | 11.81 | 12.05 | 11.71 | 11.99 | 253,841 | +0.18(+1.56%) |
Jan 03, 2006 | 11.44 | 11.85 | 11.32 | 11.81 | 275,905 | +0.51(+4.48%) |
Dec 30, 2005 | 11.57 | 11.57 | 11.30 | 11.30 | 260,997 | -0.36(-3.05%) |
Dec 29, 2005 | 11.47 | 11.75 | 11.46 | 11.65 | 259,406 | +0.22(+1.91%) |
Dec 28, 2005 | 11.44 | 11.56 | 11.33 | 11.44 | 243,305 | +0.06(+0.53%) |
Dec 27, 2005 | 11.77 | 11.85 | 11.36 | 11.38 | 172,540 | -0.38(-3.25%) |
Dec 23, 2005 | 11.63 | 11.79 | 11.62 | 11.76 | 70,765 | +0.14(+1.18%) |
Dec 22, 2005 | 11.57 | 11.67 | 11.44 | 11.62 | 286,838 | -0.01(-0.09%) |
Dec 21, 2005 | 11.57 | 11.76 | 11.48 | 11.63 | 203,748 | +0.12(+1.08%) |
Dec 20, 2005 | 11.45 | 11.72 | 11.45 | 11.51 | 227,005 | +0.05(+0.47%) |
Dec 19, 2005 | 11.72 | 11.74 | 11.42 | 11.45 | 207,326 | -0.19(-1.61%) |
Dec 16, 2005 | 11.72 | 11.89 | 11.64 | 11.64 | 570,695 | -0.06(-0.54%) |
Dec 15, 2005 | 12.09 | 12.09 | 11.67 | 11.70 | 289,820 | -0.41(-3.35%) |
Dec 14, 2005 | 11.82 | 12.21 | 11.80 | 12.11 | 396,365 | +0.33(+2.79%) |
Dec 13, 2005 | 12.21 | 12.21 | 11.74 | 11.78 | 468,323 | -0.46(-3.75%) |
Dec 12, 2005 | 12.07 | 12.35 | 12.04 | 12.24 | 226,011 | +0.15(+1.25%) |
Dec 09, 2005 | 12.09 | 12.20 | 12.01 | 12.09 | 215,675 | -0.01(-0.08%) |
Dec 08, 2005 | 11.86 | 12.26 | 11.82 | 12.10 | 423,797 | +0.24(+2.01%) |
Dec 07, 2005 | 11.81 | 11.88 | 11.62 | 11.86 | 552,009 | +0.07(+0.63%) |
Dec 06, 2005 | 11.57 | 12.14 | 11.57 | 11.79 | 749,596 | +0.36(+3.17%) |
Dec 05, 2005 | 11.18 | 11.67 | 11.13 | 11.43 | 781,798 | +0.82(+7.71%) |
Dec 02, 2005 | 10.75 | 10.78 | 10.54 | 10.61 | 207,326 | -0.16(-1.46%) |
Dec 01, 2005 | 10.78 | 10.92 | 10.69 | 10.77 | 327,588 | +0.05(+0.47%) |
Nov 30, 2005 | 10.72 | 10.80 | 10.56 | 10.72 | 295,584 | +0.00(+0.00%) |
Nov 29, 2005 | 10.38 | 10.76 | 10.37 | 10.72 | 355,218 | +0.42(+4.04%) |
Nov 28, 2005 | 10.72 | 10.72 | 10.27 | 10.30 | 219,054 | -0.43(-4.03%) |
Nov 25, 2005 | 10.56 | 10.77 | 10.54 | 10.73 | 44,924 | +0.19(+1.78%) |
Nov 23, 2005 | 10.73 | 10.75 | 10.50 | 10.54 | 205,140 | -0.19(-1.78%) |
Nov 22, 2005 | 11.10 | 11.10 | 10.73 | 10.74 | 241,119 | -0.38(-3.44%) |
Nov 21, 2005 | 10.84 | 11.15 | 10.80 | 11.12 | 195,797 | +0.27(+2.44%) |
Nov 18, 2005 | 10.59 | 10.90 | 10.59 | 10.85 | 359,591 | +0.29(+2.70%) |
Nov 17, 2005 | 10.31 | 10.60 | 10.31 | 10.57 | 259,009 | +0.22(+2.14%) |
Nov 16, 2005 | 10.55 | 10.58 | 10.28 | 10.35 | 401,136 | -0.18(-1.69%) |
Nov 15, 2005 | 11.00 | 11.00 | 10.51 | 10.52 | 416,243 | -0.53(-4.77%) |
Nov 14, 2005 | 11.07 | 11.20 | 10.97 | 11.05 | 242,908 | -0.04(-0.39%) |
Nov 11, 2005 | 10.87 | 11.26 | 10.87 | 11.09 | 314,667 | +0.19(+1.78%) |
Nov 10, 2005 | 10.58 | 10.93 | 10.53 | 10.90 | 317,847 | +0.25(+2.36%) |
Nov 09, 2005 | 10.48 | 10.69 | 10.35 | 10.65 | 565,526 | +0.17(+1.63%) |
Nov 08, 2005 | 10.87 | 10.87 | 10.40 | 10.48 | 634,105 | -0.42(-3.85%) |
Nov 07, 2005 | 10.82 | 10.99 | 10.80 | 10.90 | 321,227 | +0.07(+0.68%) |
Nov 04, 2005 | 10.97 | 10.97 | 10.65 | 10.82 | 279,682 | -0.13(-1.22%) |
Nov 03, 2005 | 10.97 | 11.13 | 10.91 | 10.96 | 283,856 | +0.06(+0.52%) |
Nov 02, 2005 | 10.73 | 10.93 | 10.70 | 10.90 | 302,343 | +0.17(+1.59%) |