Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 12.75 | 12.95 | 12.57 | 12.84 | 143,172 | +0.17(+1.37%) |
Jan 30, 2006 | 13.04 | 13.08 | 12.59 | 12.66 | 124,007 | -0.45(-3.46%) |
Jan 27, 2006 | 12.72 | 13.23 | 12.70 | 13.12 | 199,191 | +0.41(+3.19%) |
Jan 26, 2006 | 12.56 | 12.74 | 12.46 | 12.71 | 132,132 | +0.18(+1.46%) |
Jan 25, 2006 | 13.04 | 13.09 | 12.42 | 12.53 | 260,274 | -0.41(-3.14%) |
Jan 24, 2006 | 12.26 | 13.13 | 12.14 | 12.93 | 480,141 | +0.76(+6.27%) |
Jan 23, 2006 | 12.14 | 12.23 | 11.91 | 12.17 | 155,656 | +0.14(+1.20%) |
Jan 20, 2006 | 12.22 | 12.22 | 11.78 | 12.02 | 186,642 | -0.10(-0.80%) |
Jan 19, 2006 | 11.76 | 12.22 | 11.73 | 12.12 | 204,774 | +0.53(+4.58%) |
Jan 18, 2006 | 11.38 | 11.69 | 11.38 | 11.59 | 150,163 | +0.11(+0.92%) |
Jan 17, 2006 | 11.74 | 11.80 | 11.36 | 11.48 | 187,419 | -0.19(-1.65%) |
Jan 13, 2006 | 12.20 | 12.27 | 11.62 | 11.68 | 193,699 | -0.53(-4.35%) |
Jan 12, 2006 | 11.76 | 12.50 | 11.75 | 12.21 | 335,365 | +0.51(+4.38%) |
Jan 11, 2006 | 11.68 | 11.98 | 11.59 | 11.70 | 157,560 | -0.04(-0.33%) |
Jan 10, 2006 | 11.60 | 11.84 | 11.46 | 11.73 | 220,314 | +0.27(+2.36%) |
Jan 09, 2006 | 11.11 | 11.59 | 11.08 | 11.46 | 158,281 | +0.39(+3.49%) |
Jan 06, 2006 | 11.00 | 11.10 | 10.84 | 11.08 | 209,812 | +0.22(+2.05%) |
Jan 05, 2006 | 11.00 | 11.03 | 10.72 | 10.86 | 141,889 | -0.06(-0.53%) |
Jan 04, 2006 | 10.62 | 11.01 | 10.58 | 10.91 | 146,752 | +0.35(+3.29%) |
Jan 03, 2006 | 10.19 | 10.60 | 9.948 | 10.57 | 194,814 | +0.42(+4.09%) |
Dec 30, 2005 | 10.18 | 10.24 | 10.14 | 10.15 | 120,474 | -0.14(-1.41%) |
Dec 29, 2005 | 10.48 | 10.66 | 10.29 | 10.30 | 128,193 | -0.27(-2.56%) |
Dec 28, 2005 | 10.31 | 10.65 | 10.29 | 10.57 | 117,310 | +0.30(+2.92%) |
Dec 27, 2005 | 10.33 | 10.62 | 10.17 | 10.27 | 117,621 | -0.01(-0.09%) |
Dec 23, 2005 | 10.36 | 10.36 | 10.14 | 10.28 | 87,034 | +0.01(+0.09%) |
Dec 22, 2005 | 10.26 | 10.38 | 10.08 | 10.27 | 164,153 | +0.11(+1.05%) |
Dec 21, 2005 | 10.14 | 10.31 | 10.14 | 10.16 | 255,795 | +0.01(+0.09%) |
Dec 20, 2005 | 10.26 | 10.54 | 10.07 | 10.15 | 157,021 | -0.17(-1.68%) |
Dec 19, 2005 | 10.53 | 10.53 | 10.14 | 10.32 | 175,373 | -0.21(-2.02%) |
Dec 16, 2005 | 10.64 | 10.76 | 10.50 | 10.54 | 225,170 | -0.09(-0.82%) |
Dec 15, 2005 | 10.67 | 10.70 | 10.38 | 10.62 | 131,008 | +0.04(+0.36%) |
Dec 14, 2005 | 10.95 | 11.35 | 10.57 | 10.59 | 141,337 | -0.41(-3.69%) |
Dec 13, 2005 | 11.24 | 11.32 | 10.94 | 10.99 | 120,841 | -0.32(-2.82%) |
Dec 12, 2005 | 11.24 | 11.35 | 11.16 | 11.31 | 80,488 | +0.12(+1.04%) |
Dec 09, 2005 | 11.26 | 11.26 | 11.03 | 11.19 | 103,874 | +0.00(+0.00%) |
Dec 08, 2005 | 11.33 | 11.39 | 11.11 | 11.19 | 96,682 | -0.19(-1.70%) |
Dec 07, 2005 | 11.38 | 11.52 | 11.21 | 11.39 | 154,018 | -0.08(-0.67%) |
Dec 06, 2005 | 11.72 | 11.72 | 11.35 | 11.46 | 84,575 | -0.13(-1.08%) |
Dec 05, 2005 | 11.72 | 11.72 | 11.47 | 11.59 | 87,557 | -0.10(-0.83%) |
Dec 02, 2005 | 11.72 | 11.72 | 11.56 | 11.69 | 108,188 | +0.09(+0.75%) |
Dec 01, 2005 | 11.20 | 11.61 | 11.20 | 11.60 | 135,095 | +0.35(+3.09%) |
Nov 30, 2005 | 11.44 | 11.51 | 11.20 | 11.25 | 165,358 | -0.05(-0.43%) |
Nov 29, 2005 | 11.30 | 11.70 | 11.26 | 11.30 | 197,713 | +0.01(+0.09%) |
Nov 28, 2005 | 11.78 | 12.01 | 11.27 | 11.29 | 256,922 | -0.56(-4.73%) |
Nov 25, 2005 | 12.01 | 12.18 | 11.78 | 11.85 | 81,804 | -0.25(-2.07%) |
Nov 23, 2005 | 12.27 | 12.32 | 12.07 | 12.10 | 99,313 | -0.13(-1.03%) |
Nov 22, 2005 | 12.16 | 12.31 | 11.90 | 12.23 | 196,284 | +0.08(+0.64%) |
Nov 21, 2005 | 11.78 | 12.16 | 11.63 | 12.15 | 177,072 | +0.45(+3.88%) |
Nov 18, 2005 | 11.79 | 11.79 | 11.45 | 11.70 | 139,307 | -0.04(-0.33%) |
Nov 17, 2005 | 11.24 | 11.75 | 11.21 | 11.73 | 129,582 | +0.39(+3.40%) |
Nov 16, 2005 | 11.63 | 11.72 | 11.24 | 11.35 | 192,878 | -0.28(-2.41%) |
Nov 15, 2005 | 12.06 | 12.18 | 11.62 | 11.63 | 168,972 | -0.52(-4.29%) |
Nov 14, 2005 | 12.56 | 12.56 | 11.87 | 12.15 | 428,607 | -0.20(-1.64%) |
Nov 11, 2005 | 12.46 | 12.66 | 12.26 | 12.35 | 265,843 | +0.10(+0.79%) |
Nov 10, 2005 | 11.59 | 12.28 | 11.48 | 12.26 | 206,809 | +0.68(+5.84%) |
Nov 09, 2005 | 11.44 | 11.59 | 11.36 | 11.58 | 215,449 | +0.17(+1.52%) |
Nov 08, 2005 | 11.43 | 11.69 | 11.35 | 11.41 | 174,760 | +0.06(+0.51%) |
Nov 07, 2005 | 10.84 | 11.39 | 10.83 | 11.35 | 295,575 | +0.51(+4.72%) |
Nov 04, 2005 | 10.87 | 10.95 | 10.62 | 10.84 | 132,023 | -0.03(-0.27%) |
Nov 03, 2005 | 10.45 | 11.11 | 10.38 | 10.87 | 226,394 | +0.53(+5.14%) |
Nov 02, 2005 | 10.10 | 10.33 | 10.07 | 10.33 | 96,714 | +0.25(+2.49%) |