Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 15.11 | 15.18 | 14.53 | 14.76 | 389,788 | -0.40(-2.61%) |
Jan 30, 2006 | 15.28 | 15.48 | 15.11 | 15.16 | 457,306 | -0.38(-2.46%) |
Jan 27, 2006 | 15.40 | 15.59 | 15.33 | 15.54 | 447,118 | +0.20(+1.27%) |
Jan 26, 2006 | 15.00 | 15.34 | 14.96 | 15.34 | 588,862 | +0.27(+1.77%) |
Jan 25, 2006 | 14.52 | 15.16 | 14.45 | 15.08 | 679,935 | +0.67(+4.66%) |
Jan 24, 2006 | 14.57 | 14.85 | 14.15 | 14.40 | 671,079 | -0.14(-0.98%) |
Jan 23, 2006 | 14.44 | 14.57 | 14.26 | 14.55 | 414,819 | +0.13(+0.89%) |
Jan 20, 2006 | 14.36 | 14.44 | 14.10 | 14.42 | 486,555 | +0.07(+0.50%) |
Jan 19, 2006 | 13.89 | 14.43 | 13.78 | 14.35 | 626,527 | +0.44(+3.20%) |
Jan 18, 2006 | 13.52 | 13.93 | 13.52 | 13.90 | 543,336 | +0.25(+1.86%) |
Jan 17, 2006 | 13.62 | 13.89 | 13.56 | 13.65 | 693,966 | -0.13(-0.94%) |
Jan 13, 2006 | 13.78 | 13.84 | 13.55 | 13.78 | 429,670 | +0.06(+0.41%) |
Jan 12, 2006 | 13.60 | 13.76 | 13.44 | 13.72 | 459,600 | +0.13(+0.93%) |
Jan 11, 2006 | 13.56 | 13.74 | 13.34 | 13.60 | 378,132 | -0.17(-1.23%) |
Jan 10, 2006 | 13.36 | 13.91 | 13.36 | 13.76 | 400,197 | +0.22(+1.64%) |
Jan 09, 2006 | 13.00 | 13.63 | 12.97 | 13.54 | 783,999 | +0.55(+4.24%) |
Jan 06, 2006 | 12.84 | 13.07 | 12.84 | 12.99 | 291,978 | +0.12(+0.90%) |
Jan 05, 2006 | 12.80 | 12.98 | 12.72 | 12.88 | 326,796 | -0.01(-0.10%) |
Jan 04, 2006 | 12.65 | 12.96 | 12.52 | 12.89 | 657,324 | +0.15(+1.15%) |
Jan 03, 2006 | 12.96 | 13.11 | 12.36 | 12.74 | 718,626 | -0.03(-0.21%) |
Dec 30, 2005 | 13.00 | 13.04 | 12.34 | 12.77 | 699,997 | -0.23(-1.74%) |
Dec 29, 2005 | 13.09 | 13.16 | 12.89 | 13.00 | 448,473 | -0.15(-1.15%) |
Dec 28, 2005 | 13.24 | 13.33 | 13.05 | 13.15 | 401,100 | -0.06(-0.44%) |
Dec 27, 2005 | 13.12 | 13.41 | 13.12 | 13.20 | 490,200 | +0.02(+0.17%) |
Dec 23, 2005 | 12.86 | 13.26 | 12.86 | 13.18 | 312,192 | +0.25(+1.92%) |
Dec 22, 2005 | 12.84 | 12.94 | 12.80 | 12.93 | 479,151 | +0.04(+0.31%) |
Dec 21, 2005 | 12.33 | 12.94 | 12.33 | 12.89 | 530,380 | +0.60(+4.84%) |
Dec 20, 2005 | 12.32 | 12.38 | 12.22 | 12.30 | 568,542 | +0.08(+0.62%) |
Dec 19, 2005 | 12.22 | 12.43 | 12.22 | 12.22 | 364,719 | +0.00(+0.00%) |
Dec 16, 2005 | 12.24 | 12.40 | 12.21 | 12.22 | 5,930,499 | -0.16(-1.33%) |
Dec 15, 2005 | 12.05 | 12.67 | 11.87 | 12.39 | 700,735 | +0.27(+2.24%) |
Dec 14, 2005 | 12.32 | 12.32 | 11.97 | 12.12 | 271,237 | -0.15(-1.23%) |
Dec 13, 2005 | 12.25 | 12.38 | 12.03 | 12.27 | 228,331 | +0.09(+0.77%) |
Dec 12, 2005 | 12.04 | 12.36 | 11.86 | 12.17 | 228,397 | +0.26(+2.20%) |
Dec 09, 2005 | 12.16 | 12.16 | 11.82 | 11.91 | 163,813 | -0.31(-2.51%) |
Dec 08, 2005 | 12.00 | 12.66 | 11.80 | 12.22 | 385,365 | -0.25(-2.00%) |
Dec 07, 2005 | 12.90 | 13.09 | 12.36 | 12.47 | 326,805 | -0.53(-4.10%) |
Dec 06, 2005 | 12.97 | 13.33 | 12.89 | 13.00 | 216,384 | -0.01(-0.10%) |
Dec 05, 2005 | 12.96 | 13.18 | 12.53 | 13.01 | 180,088 | -0.04(-0.31%) |
Dec 02, 2005 | 12.55 | 13.09 | 12.45 | 13.05 | 172,675 | +0.43(+3.42%) |
Dec 01, 2005 | 12.04 | 12.81 | 12.04 | 12.62 | 170,523 | +0.52(+4.33%) |
Nov 30, 2005 | 11.79 | 12.13 | 11.78 | 12.10 | 100,342 | +0.29(+2.48%) |
Nov 29, 2005 | 11.84 | 11.97 | 11.73 | 11.80 | 96,780 | +0.02(+0.19%) |
Nov 28, 2005 | 11.79 | 11.84 | 11.64 | 11.78 | 338,253 | -0.42(-3.42%) |
Nov 25, 2005 | 12.18 | 12.31 | 12.11 | 12.20 | 29,008 | -0.00(-0.04%) |
Nov 23, 2005 | 12.04 | 12.32 | 12.04 | 12.20 | 165,499 | +0.15(+1.22%) |
Nov 22, 2005 | 12.00 | 12.20 | 11.73 | 12.06 | 238,609 | +0.16(+1.38%) |
Nov 21, 2005 | 11.89 | 12.20 | 11.89 | 11.89 | 266,268 | -0.07(-0.60%) |
Nov 18, 2005 | 12.26 | 12.27 | 11.92 | 11.96 | 127,923 | -0.18(-1.46%) |
Nov 17, 2005 | 12.00 | 12.17 | 11.93 | 12.14 | 136,467 | +0.19(+1.60%) |
Nov 16, 2005 | 12.02 | 12.02 | 11.87 | 11.95 | 107,638 | -0.07(-0.59%) |
Nov 15, 2005 | 12.18 | 12.18 | 11.99 | 12.02 | 143,866 | -0.15(-1.24%) |
Nov 14, 2005 | 11.96 | 12.43 | 11.96 | 12.17 | 138,451 | +0.18(+1.52%) |
Nov 11, 2005 | 11.94 | 12.00 | 11.63 | 11.99 | 109,017 | -0.03(-0.22%) |
Nov 10, 2005 | 12.32 | 12.32 | 11.91 | 12.02 | 164,802 | -0.29(-2.38%) |
Nov 09, 2005 | 12.58 | 12.58 | 12.24 | 12.31 | 494,212 | -0.24(-1.95%) |
Nov 08, 2005 | 12.57 | 12.60 | 12.18 | 12.56 | 320,508 | -0.07(-0.53%) |
Nov 07, 2005 | 12.55 | 12.68 | 12.55 | 12.62 | 181,738 | +0.13(+1.03%) |
Nov 04, 2005 | 12.71 | 12.71 | 12.42 | 12.49 | 218,976 | -0.23(-1.82%) |
Nov 03, 2005 | 12.62 | 12.72 | 12.56 | 12.72 | 174,354 | +0.30(+2.43%) |
Nov 02, 2005 | 12.16 | 12.44 | 12.15 | 12.42 | 158,268 | +0.24(+1.97%) |