Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 9.946 | 10.12 | 9.825 | 10.11 | 76,008 | +0.01(+0.13%) |
Jan 30, 2006 | 10.15 | 10.24 | 9.723 | 10.10 | 80,802 | -0.16(-1.57%) |
Jan 27, 2006 | 10.27 | 10.40 | 10.11 | 10.26 | 74,484 | -0.04(-0.39%) |
Jan 26, 2006 | 10.44 | 10.44 | 10.22 | 10.30 | 90,094 | +0.01(+0.07%) |
Jan 25, 2006 | 10.44 | 10.44 | 10.16 | 10.30 | 35,013 | -0.14(-1.35%) |
Jan 24, 2006 | 10.10 | 10.46 | 10.07 | 10.44 | 43,282 | +0.36(+3.54%) |
Jan 23, 2006 | 10.37 | 10.38 | 10.07 | 10.08 | 271,726 | -0.24(-2.28%) |
Jan 20, 2006 | 10.60 | 10.60 | 10.28 | 10.32 | 19,645 | -0.12(-1.16%) |
Jan 19, 2006 | 10.44 | 10.81 | 10.25 | 10.44 | 179,691 | +0.18(+1.77%) |
Jan 18, 2006 | 10.26 | 10.44 | 10.17 | 10.26 | 264,050 | -0.36(-3.36%) |
Jan 17, 2006 | 10.61 | 10.67 | 10.32 | 10.61 | 343,238 | -0.03(-0.32%) |
Jan 13, 2006 | 10.07 | 10.69 | 9.932 | 10.65 | 135,054 | +0.56(+5.54%) |
Jan 12, 2006 | 10.63 | 10.63 | 9.831 | 10.09 | 324,040 | -1.26(-11.10%) |
Jan 11, 2006 | 11.14 | 11.35 | 11.09 | 11.35 | 40,509 | +0.05(+0.42%) |
Jan 10, 2006 | 11.44 | 11.58 | 11.25 | 11.30 | 47,909 | -0.14(-1.24%) |
Jan 09, 2006 | 11.35 | 11.45 | 11.15 | 11.44 | 341,323 | +0.06(+0.53%) |
Jan 06, 2006 | 11.28 | 11.41 | 11.17 | 11.38 | 131,033 | +0.11(+0.96%) |
Jan 05, 2006 | 11.24 | 11.28 | 11.10 | 11.27 | 43,063 | +0.01(+0.12%) |
Jan 04, 2006 | 11.06 | 11.28 | 11.06 | 11.26 | 97,354 | +0.05(+0.48%) |
Jan 03, 2006 | 11.23 | 11.68 | 11.05 | 11.20 | 99,178 | -0.34(-2.97%) |
Dec 30, 2005 | 11.46 | 11.66 | 11.39 | 11.55 | 42,284 | +0.00(+0.00%) |
Dec 29, 2005 | 11.62 | 11.75 | 11.55 | 11.55 | 23,270 | -0.07(-0.58%) |
Dec 28, 2005 | 11.60 | 11.68 | 11.45 | 11.62 | 25,988 | -0.16(-1.37%) |
Dec 27, 2005 | 11.51 | 11.78 | 11.38 | 11.78 | 52,125 | +0.16(+1.39%) |
Dec 23, 2005 | 11.76 | 11.76 | 11.44 | 11.62 | 14,806 | -0.03(-0.23%) |
Dec 22, 2005 | 11.56 | 11.78 | 11.41 | 11.64 | 17,618 | +0.03(+0.29%) |
Dec 21, 2005 | 11.37 | 11.62 | 11.18 | 11.61 | 29,950 | +0.12(+1.06%) |
Dec 20, 2005 | 11.31 | 11.56 | 11.31 | 11.49 | 32,188 | +0.07(+0.59%) |
Dec 19, 2005 | 11.59 | 11.66 | 11.17 | 11.42 | 706,123 | -0.23(-1.96%) |
Dec 16, 2005 | 11.78 | 11.86 | 11.65 | 11.65 | 125,937 | -0.11(-0.97%) |
Dec 15, 2005 | 11.63 | 11.82 | 11.62 | 11.76 | 23,864 | -0.05(-0.46%) |
Dec 14, 2005 | 11.77 | 11.82 | 11.49 | 11.82 | 44,886 | +0.16(+1.39%) |
Dec 13, 2005 | 11.76 | 11.78 | 11.64 | 11.66 | 32,188 | -0.06(-0.52%) |
Dec 12, 2005 | 12.05 | 12.05 | 11.44 | 11.72 | 73,452 | -0.51(-4.13%) |
Dec 09, 2005 | 11.43 | 12.42 | 11.35 | 12.22 | 89,968 | +1.06(+9.47%) |
Dec 08, 2005 | 10.88 | 11.22 | 10.86 | 11.16 | 28,388 | +0.23(+2.09%) |
Dec 07, 2005 | 10.81 | 11.00 | 10.77 | 10.94 | 28,149 | +0.11(+1.00%) |
Dec 06, 2005 | 10.77 | 11.02 | 10.77 | 10.83 | 7,447 | +0.02(+0.19%) |
Dec 05, 2005 | 10.73 | 10.86 | 10.59 | 10.81 | 22,918 | -0.08(-0.74%) |
Dec 02, 2005 | 10.46 | 10.95 | 10.39 | 10.89 | 25,370 | +0.28(+2.60%) |
Dec 01, 2005 | 10.36 | 10.94 | 10.24 | 10.61 | 28,164 | +0.16(+1.55%) |
Nov 30, 2005 | 10.36 | 10.56 | 10.22 | 10.45 | 37,139 | +0.17(+1.70%) |
Nov 29, 2005 | 10.19 | 10.42 | 10.19 | 10.28 | 53,260 | +0.07(+0.66%) |
Nov 28, 2005 | 10.27 | 10.33 | 10.15 | 10.21 | 33,571 | -0.17(-1.62%) |
Nov 25, 2005 | 10.27 | 10.48 | 10.27 | 10.38 | 4,213 | +0.05(+0.46%) |
Nov 23, 2005 | 10.24 | 10.47 | 10.18 | 10.33 | 15,334 | +0.06(+0.59%) |
Nov 22, 2005 | 10.42 | 10.43 | 10.09 | 10.27 | 168,673 | -0.07(-0.65%) |
Nov 21, 2005 | 10.02 | 10.41 | 9.966 | 10.34 | 71,125 | +0.37(+3.72%) |
Nov 18, 2005 | 10.37 | 10.37 | 9.872 | 9.966 | 717,769 | -0.25(-2.44%) |
Nov 17, 2005 | 10.44 | 10.44 | 10.04 | 10.22 | 34,230 | -0.13(-1.30%) |
Nov 16, 2005 | 9.973 | 10.44 | 9.952 | 10.35 | 38,690 | +0.31(+3.08%) |
Nov 15, 2005 | 10.35 | 10.42 | 9.986 | 10.04 | 14,918 | -0.35(-3.37%) |
Nov 14, 2005 | 9.851 | 10.46 | 9.697 | 10.39 | 52,746 | +0.44(+4.40%) |
Nov 11, 2005 | 9.858 | 10.03 | 9.629 | 9.952 | 35,757 | -0.04(-0.40%) |
Nov 10, 2005 | 9.703 | 10.03 | 9.555 | 9.993 | 40,723 | -0.01(-0.07%) |
Nov 09, 2005 | 9.865 | 10.07 | 9.717 | 10.000 | 30,446 | +0.20(+2.06%) |
Nov 08, 2005 | 9.919 | 9.919 | 9.508 | 9.798 | 37,999 | -0.24(-2.35%) |
Nov 07, 2005 | 9.905 | 10.24 | 9.649 | 10.03 | 24,432 | -0.01(-0.07%) |
Nov 04, 2005 | 9.750 | 10.23 | 9.750 | 10.04 | 51,349 | +0.22(+2.26%) |
Nov 03, 2005 | 10.15 | 10.28 | 9.784 | 9.818 | 57,688 | -0.24(-2.34%) |
Nov 02, 2005 | 9.784 | 10.11 | 9.710 | 10.05 | 35,635 | +0.10(+1.01%) |