Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.66 | 14.86 | 14.50 | 14.66 | 12,129 | +0.02(+0.11%) |
Jan 30, 2006 | 14.88 | 14.93 | 14.64 | 14.64 | 3,842 | -0.45(-2.98%) |
Jan 27, 2006 | 15.09 | 15.16 | 15.00 | 15.09 | 3,122 | -0.20(-1.31%) |
Jan 26, 2006 | 14.87 | 15.41 | 14.79 | 15.29 | 8,406 | +0.57(+3.91%) |
Jan 25, 2006 | 14.24 | 14.72 | 14.24 | 14.71 | 8,166 | +0.41(+2.85%) |
Jan 24, 2006 | 14.44 | 14.44 | 14.31 | 14.31 | 2,041 | -0.06(-0.41%) |
Jan 23, 2006 | 14.36 | 14.48 | 14.24 | 14.36 | 5,644 | +0.70(+5.12%) |
Jan 20, 2006 | 13.74 | 13.86 | 13.66 | 13.66 | 4,683 | +0.09(+0.67%) |
Jan 19, 2006 | 13.39 | 13.57 | 13.39 | 13.57 | 4,563 | +0.17(+1.24%) |
Jan 18, 2006 | 13.32 | 13.43 | 13.32 | 13.41 | 1,921 | -0.12(-0.92%) |
Jan 17, 2006 | 13.53 | 13.53 | 13.53 | 13.53 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 13.45 | 13.53 | 13.33 | 13.53 | 2,641 | +0.09(+0.68%) |
Jan 12, 2006 | 13.41 | 13.48 | 13.41 | 13.44 | 1,561 | -0.04(-0.31%) |
Jan 11, 2006 | 13.45 | 13.56 | 13.33 | 13.48 | 4,923 | +0.07(+0.50%) |
Jan 10, 2006 | 13.46 | 13.55 | 13.41 | 13.41 | 3,602 | -0.11(-0.80%) |
Jan 09, 2006 | 13.33 | 13.57 | 13.32 | 13.52 | 1,801 | +0.20(+1.50%) |
Jan 06, 2006 | 13.30 | 13.38 | 13.30 | 13.32 | 3,722 | +0.03(+0.25%) |
Jan 05, 2006 | 13.29 | 13.32 | 13.29 | 13.29 | 1,561 | -0.17(-1.30%) |
Jan 04, 2006 | 13.23 | 13.46 | 13.23 | 13.46 | 3,602 | +0.37(+2.80%) |
Jan 03, 2006 | 13.25 | 13.25 | 12.91 | 13.10 | 4,443 | -0.24(-1.81%) |
Dec 30, 2005 | 13.46 | 13.46 | 13.34 | 13.34 | 1,681 | -0.07(-0.56%) |
Dec 29, 2005 | 13.32 | 13.43 | 13.32 | 13.41 | 1,200 | -0.08(-0.62%) |
Dec 28, 2005 | 13.47 | 13.57 | 13.45 | 13.50 | 1,320 | +0.17(+1.31%) |
Dec 27, 2005 | 13.30 | 13.49 | 13.30 | 13.32 | 9,727 | -0.03(-0.25%) |
Dec 23, 2005 | 13.27 | 13.36 | 13.27 | 13.36 | 10,688 | -0.02(-0.12%) |
Dec 22, 2005 | 13.37 | 13.37 | 13.37 | 13.37 | 240 | -0.12(-0.86%) |
Dec 21, 2005 | 13.70 | 13.78 | 13.49 | 13.49 | 1,921 | -0.28(-2.06%) |
Dec 20, 2005 | 13.72 | 13.77 | 13.69 | 13.77 | 2,041 | +0.05(+0.36%) |
Dec 19, 2005 | 14.20 | 14.20 | 13.72 | 13.72 | 1,441 | -0.43(-3.06%) |
Dec 16, 2005 | 14.36 | 14.42 | 14.16 | 14.16 | 12,369 | -0.09(-0.64%) |
Dec 15, 2005 | 14.24 | 14.25 | 14.24 | 14.25 | 360 | -0.17(-1.16%) |
Dec 14, 2005 | 14.56 | 14.56 | 14.35 | 14.41 | 2,041 | -0.06(-0.40%) |
Dec 13, 2005 | 14.49 | 14.51 | 14.28 | 14.47 | 13,089 | +0.16(+1.11%) |
Dec 12, 2005 | 14.32 | 14.43 | 14.31 | 14.31 | 5,163 | -0.22(-1.49%) |
Dec 09, 2005 | 14.51 | 14.53 | 14.44 | 14.53 | 960 | -0.01(-0.06%) |
Dec 08, 2005 | 13.91 | 14.70 | 13.91 | 14.54 | 13,330 | +0.57(+4.05%) |
Dec 07, 2005 | 13.96 | 13.98 | 13.77 | 13.97 | 2,762 | -0.06(-0.41%) |
Dec 06, 2005 | 14.00 | 14.04 | 13.86 | 14.03 | 1,200 | +0.12(+0.84%) |
Dec 05, 2005 | 13.82 | 13.95 | 13.66 | 13.91 | 6,604 | +0.02(+0.12%) |
Dec 02, 2005 | 13.76 | 13.90 | 13.76 | 13.90 | 960 | +0.24(+1.77%) |
Dec 01, 2005 | 13.44 | 13.73 | 13.56 | 13.66 | 2,161 | +0.22(+1.61%) |
Nov 30, 2005 | 12.99 | 13.44 | 12.99 | 13.44 | 3,362 | +0.53(+4.13%) |
Nov 29, 2005 | 12.91 | 12.99 | 12.91 | 12.91 | 4,683 | -0.01(-0.07%) |
Nov 28, 2005 | 13.21 | 13.35 | 12.91 | 12.92 | 8,526 | -0.40(-3.00%) |
Nov 25, 2005 | 13.43 | 13.52 | 13.31 | 13.31 | 3,122 | +0.02(+0.13%) |
Nov 23, 2005 | 13.12 | 13.30 | 13.12 | 13.30 | 1,561 | +0.31(+2.37%) |
Nov 22, 2005 | 12.91 | 13.08 | 12.91 | 12.99 | 2,882 | +0.07(+0.58%) |
Nov 21, 2005 | 12.95 | 13.02 | 12.91 | 12.92 | 5,764 | -0.03(-0.26%) |
Nov 18, 2005 | 12.91 | 13.16 | 12.91 | 12.95 | 3,962 | +0.09(+0.71%) |
Nov 17, 2005 | 12.57 | 12.87 | 12.50 | 12.86 | 3,722 | +0.36(+2.87%) |
Nov 16, 2005 | 12.54 | 12.54 | 12.49 | 12.50 | 2,041 | -0.02(-0.13%) |
Nov 15, 2005 | 12.50 | 12.52 | 12.49 | 12.52 | 33,865 | +0.01(+0.07%) |
Nov 14, 2005 | 12.57 | 12.67 | 12.50 | 12.51 | 2,281 | -0.08(-0.66%) |
Nov 11, 2005 | 12.53 | 12.73 | 12.49 | 12.59 | 20,655 | -0.12(-0.98%) |
Nov 10, 2005 | 13.06 | 13.06 | 12.70 | 12.72 | 4,563 | -0.09(-0.73%) |
Nov 09, 2005 | 12.84 | 13.31 | 12.81 | 12.81 | 1,921 | +0.07(+0.54%) |
Nov 08, 2005 | 12.96 | 12.96 | 12.74 | 12.74 | 12,849 | -0.42(-3.23%) |
Nov 07, 2005 | 13.13 | 13.36 | 13.13 | 13.17 | 7,445 | +0.06(+0.44%) |
Nov 04, 2005 | 13.35 | 13.35 | 13.05 | 13.11 | 3,962 | -0.34(-2.54%) |
Nov 03, 2005 | 13.41 | 13.46 | 13.28 | 13.45 | 149,872 | +0.12(+0.94%) |
Nov 02, 2005 | 13.31 | 13.32 | 13.20 | 13.32 | 1,681 | +0.12(+0.95%) |