Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 13.59 | 13.59 | 13.08 | 13.35 | 344,109 | -0.21(-1.55%) |
Jan 30, 2006 | 13.30 | 13.60 | 13.13 | 13.56 | 328,281 | +0.32(+2.42%) |
Jan 27, 2006 | 13.62 | 13.62 | 13.24 | 13.24 | 174,680 | -0.28(-2.07%) |
Jan 26, 2006 | 13.30 | 13.52 | 13.11 | 13.52 | 274,664 | +0.28(+2.11%) |
Jan 25, 2006 | 13.13 | 13.25 | 13.01 | 13.24 | 146,130 | +0.11(+0.84%) |
Jan 24, 2006 | 12.97 | 13.25 | 12.93 | 13.13 | 294,944 | +0.15(+1.16%) |
Jan 23, 2006 | 12.33 | 12.99 | 12.25 | 12.98 | 452,365 | +0.59(+4.76%) |
Jan 20, 2006 | 12.49 | 12.50 | 12.18 | 12.39 | 406,128 | +0.11(+0.90%) |
Jan 19, 2006 | 11.98 | 12.49 | 11.94 | 12.28 | 378,473 | +0.41(+3.45%) |
Jan 18, 2006 | 11.26 | 11.95 | 11.17 | 11.87 | 677,734 | +0.50(+4.40%) |
Jan 17, 2006 | 11.72 | 11.89 | 11.26 | 11.37 | 253,164 | -0.63(-5.25%) |
Jan 13, 2006 | 12.05 | 12.38 | 11.90 | 12.00 | 431,963 | -0.11(-0.91%) |
Jan 12, 2006 | 12.36 | 12.50 | 11.44 | 12.11 | 532,300 | -0.42(-3.35%) |
Jan 11, 2006 | 12.08 | 12.54 | 11.89 | 12.53 | 571,472 | +0.43(+3.55%) |
Jan 10, 2006 | 11.75 | 12.22 | 11.55 | 12.10 | 489,023 | +0.35(+2.98%) |
Jan 09, 2006 | 11.40 | 12.17 | 11.39 | 11.75 | 445,060 | +0.37(+3.25%) |
Jan 06, 2006 | 11.13 | 11.45 | 10.83 | 11.38 | 413,926 | +0.48(+4.40%) |
Jan 05, 2006 | 10.78 | 11.21 | 10.76 | 10.90 | 320,798 | +0.10(+0.93%) |
Jan 04, 2006 | 10.03 | 10.84 | 10.03 | 10.80 | 713,111 | +0.72(+7.14%) |
Jan 03, 2006 | 9.920 | 10.19 | 9.510 | 10.08 | 244,764 | -0.11(-1.08%) |
Dec 30, 2005 | 10.18 | 10.23 | 9.760 | 10.19 | 85,901 | +0.00(+0.00%) |
Dec 29, 2005 | 10.05 | 10.25 | 10.01 | 10.19 | 172,842 | +0.19(+1.90%) |
Dec 28, 2005 | 9.730 | 10.00 | 9.560 | 10.00 | 123,000 | +0.25(+2.56%) |
Dec 27, 2005 | 9.430 | 9.760 | 9.430 | 9.750 | 99,800 | +0.17(+1.77%) |
Dec 23, 2005 | 9.478 | 9.590 | 9.400 | 9.580 | 39,887 | +0.03(+0.31%) |
Dec 22, 2005 | 9.410 | 9.600 | 9.250 | 9.550 | 211,091 | +0.10(+1.06%) |
Dec 21, 2005 | 9.410 | 9.520 | 9.250 | 9.450 | 111,915 | +0.09(+0.96%) |
Dec 20, 2005 | 9.340 | 9.440 | 9.250 | 9.360 | 76,273 | +0.02(+0.21%) |
Dec 19, 2005 | 9.740 | 9.740 | 9.210 | 9.340 | 185,891 | -0.47(-4.79%) |
Dec 16, 2005 | 9.940 | 9.970 | 9.700 | 9.810 | 105,082 | -0.15(-1.51%) |
Dec 15, 2005 | 10.01 | 10.03 | 9.710 | 9.960 | 108,297 | -0.11(-1.09%) |
Dec 14, 2005 | 10.10 | 10.33 | 9.720 | 10.07 | 203,274 | -0.08(-0.79%) |
Dec 13, 2005 | 10.64 | 10.64 | 10.02 | 10.15 | 277,481 | -0.40(-3.79%) |
Dec 12, 2005 | 9.880 | 10.59 | 9.760 | 10.55 | 802,717 | +0.80(+8.21%) |
Dec 09, 2005 | 9.800 | 9.860 | 9.540 | 9.750 | 108,730 | +0.01(+0.10%) |
Dec 08, 2005 | 9.790 | 9.790 | 9.540 | 9.740 | 78,213 | +0.00(+0.00%) |
Dec 07, 2005 | 9.700 | 9.760 | 9.400 | 9.740 | 126,463 | +0.09(+0.93%) |
Dec 06, 2005 | 9.730 | 9.940 | 9.500 | 9.650 | 322,048 | -0.15(-1.53%) |
Dec 05, 2005 | 9.310 | 9.920 | 9.250 | 9.800 | 412,495 | +0.60(+6.52%) |
Dec 02, 2005 | 9.240 | 9.300 | 9.100 | 9.200 | 15,123 | -0.03(-0.33%) |
Dec 01, 2005 | 9.360 | 9.400 | 9.000 | 9.230 | 76,528 | -0.11(-1.18%) |
Nov 30, 2005 | 9.421 | 9.490 | 9.290 | 9.340 | 38,027 | -0.03(-0.32%) |
Nov 29, 2005 | 9.100 | 9.500 | 9.080 | 9.370 | 182,577 | +0.23(+2.52%) |
Nov 28, 2005 | 9.200 | 9.200 | 9.140 | 9.140 | 26,677 | -0.11(-1.19%) |
Nov 25, 2005 | 9.130 | 9.250 | 9.100 | 9.250 | 26,554 | +0.13(+1.43%) |
Nov 23, 2005 | 9.100 | 9.250 | 9.050 | 9.120 | 86,435 | +0.01(+0.11%) |
Nov 22, 2005 | 9.130 | 9.240 | 9.000 | 9.110 | 86,242 | -0.12(-1.30%) |
Nov 21, 2005 | 9.350 | 9.380 | 9.000 | 9.230 | 68,696 | -0.12(-1.28%) |
Nov 18, 2005 | 9.280 | 9.450 | 9.280 | 9.350 | 73,421 | +0.12(+1.30%) |
Nov 17, 2005 | 9.270 | 9.350 | 9.190 | 9.230 | 44,069 | -0.06(-0.65%) |
Nov 16, 2005 | 9.390 | 9.400 | 9.161 | 9.290 | 47,205 | -0.11(-1.17%) |
Nov 15, 2005 | 9.680 | 9.680 | 9.230 | 9.400 | 111,292 | -0.29(-2.99%) |
Nov 14, 2005 | 9.800 | 9.800 | 9.570 | 9.690 | 70,615 | +0.08(+0.83%) |
Nov 11, 2005 | 9.520 | 9.710 | 9.520 | 9.610 | 97,900 | +0.07(+0.73%) |
Nov 10, 2005 | 9.480 | 10.23 | 9.330 | 9.540 | 74,472 | +0.12(+1.27%) |
Nov 09, 2005 | 9.220 | 9.550 | 9.090 | 9.420 | 185,337 | +0.21(+2.28%) |
Nov 08, 2005 | 9.620 | 9.770 | 9.120 | 9.210 | 207,023 | -0.45(-4.66%) |
Nov 07, 2005 | 10.21 | 10.21 | 9.620 | 9.660 | 290,420 | -0.50(-4.92%) |
Nov 04, 2005 | 9.990 | 10.16 | 9.740 | 10.16 | 356,595 | +0.16(+1.60%) |
Nov 03, 2005 | 9.250 | 10.14 | 9.200 | 10.00 | 1,462,496 | +1.28(+14.68%) |
Nov 02, 2005 | 8.360 | 8.780 | 8.350 | 8.720 | 215,324 | +0.34(+4.06%) |