Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 15.68 | 16.57 | 15.65 | 16.43 | 4,334,496 | +1.09(+7.13%) |
Jan 30, 2006 | 15.01 | 15.34 | 14.95 | 15.33 | 1,996,828 | +0.41(+2.72%) |
Jan 27, 2006 | 15.09 | 15.38 | 14.70 | 14.93 | 2,048,436 | -0.01(-0.06%) |
Jan 26, 2006 | 14.56 | 14.94 | 14.46 | 14.94 | 2,628,940 | +0.29(+1.99%) |
Jan 25, 2006 | 14.54 | 14.64 | 14.25 | 14.64 | 2,599,790 | +0.64(+4.60%) |
Jan 24, 2006 | 14.11 | 14.11 | 13.54 | 14.00 | 1,944,540 | -0.10(-0.69%) |
Jan 23, 2006 | 14.02 | 14.25 | 13.84 | 14.10 | 2,505,762 | +0.30(+2.17%) |
Jan 20, 2006 | 13.98 | 14.08 | 13.53 | 13.80 | 3,153,299 | +0.16(+1.16%) |
Jan 19, 2006 | 13.51 | 13.74 | 13.38 | 13.64 | 2,256,115 | +0.86(+6.69%) |
Jan 18, 2006 | 12.91 | 13.07 | 12.74 | 12.78 | 2,745,540 | -0.63(-4.67%) |
Jan 17, 2006 | 13.22 | 13.59 | 13.10 | 13.41 | 2,786,146 | +0.23(+1.74%) |
Jan 13, 2006 | 12.63 | 13.18 | 12.63 | 13.18 | 2,317,024 | +0.77(+6.18%) |
Jan 12, 2006 | 12.56 | 12.63 | 12.35 | 12.41 | 1,055,523 | -0.35(-2.76%) |
Jan 11, 2006 | 12.66 | 12.77 | 12.39 | 12.77 | 1,074,578 | +0.20(+1.61%) |
Jan 10, 2006 | 12.33 | 12.56 | 12.25 | 12.56 | 1,045,882 | +0.19(+1.50%) |
Jan 09, 2006 | 12.70 | 12.70 | 12.16 | 12.38 | 2,560,545 | -0.27(-2.16%) |
Jan 06, 2006 | 12.49 | 12.65 | 12.47 | 12.65 | 2,128,060 | +0.57(+4.74%) |
Jan 05, 2006 | 12.25 | 12.31 | 11.96 | 12.08 | 1,165,317 | -0.38(-3.04%) |
Jan 04, 2006 | 12.30 | 12.52 | 12.13 | 12.46 | 1,603,928 | +0.16(+1.29%) |
Jan 03, 2006 | 11.96 | 12.39 | 11.96 | 12.30 | 3,192,657 | +0.79(+6.90%) |
Dec 30, 2005 | 11.76 | 11.76 | 11.50 | 11.51 | 899,678 | -0.26(-2.17%) |
Dec 29, 2005 | 11.68 | 11.80 | 11.46 | 11.76 | 1,379,348 | +0.13(+1.14%) |
Dec 28, 2005 | 11.70 | 11.74 | 11.35 | 11.63 | 1,333,185 | +0.15(+1.30%) |
Dec 27, 2005 | 11.57 | 11.69 | 11.43 | 11.48 | 508,933 | +0.02(+0.15%) |
Dec 23, 2005 | 10.66 | 11.89 | 10.36 | 11.46 | 834,233 | -0.22(-1.89%) |
Dec 22, 2005 | 11.46 | 11.68 | 11.36 | 11.68 | 1,253,901 | +0.37(+3.27%) |
Dec 21, 2005 | 11.04 | 11.37 | 10.95 | 11.31 | 1,410,086 | +0.20(+1.82%) |
Dec 20, 2005 | 11.43 | 11.50 | 10.93 | 11.11 | 984,633 | -0.29(-2.55%) |
Dec 19, 2005 | 11.77 | 11.81 | 11.37 | 11.40 | 1,469,974 | -0.01(-0.08%) |
Dec 16, 2005 | 11.21 | 11.50 | 11.20 | 11.41 | 1,460,106 | +0.20(+1.81%) |
Dec 15, 2005 | 11.18 | 11.47 | 11.13 | 11.21 | 1,056,203 | +0.11(+0.95%) |
Dec 14, 2005 | 11.44 | 11.44 | 10.93 | 11.10 | 1,874,671 | -0.35(-3.08%) |
Dec 13, 2005 | 11.46 | 11.67 | 11.29 | 11.45 | 1,930,815 | -0.19(-1.67%) |
Dec 12, 2005 | 11.91 | 12.03 | 11.53 | 11.65 | 2,892,424 | +0.19(+1.62%) |
Dec 09, 2005 | 11.81 | 11.89 | 11.39 | 11.46 | 1,996,261 | -0.16(-1.37%) |
Dec 08, 2005 | 11.55 | 11.62 | 11.46 | 11.62 | 3,133,450 | +0.36(+3.21%) |
Dec 07, 2005 | 11.21 | 11.56 | 11.16 | 11.26 | 1,672,663 | +0.21(+1.92%) |
Dec 06, 2005 | 10.79 | 11.18 | 10.69 | 11.05 | 1,704,421 | +0.25(+2.29%) |
Dec 05, 2005 | 10.91 | 10.92 | 10.68 | 10.80 | 1,701,586 | +0.07(+0.66%) |
Dec 02, 2005 | 11.11 | 11.20 | 10.67 | 10.73 | 1,672,663 | -0.41(-3.64%) |
Dec 01, 2005 | 10.86 | 11.19 | 10.84 | 11.14 | 1,202,180 | +0.49(+4.64%) |
Nov 30, 2005 | 10.91 | 10.98 | 10.61 | 10.64 | 1,174,958 | -0.47(-4.21%) |
Nov 29, 2005 | 11.13 | 11.26 | 11.06 | 11.11 | 1,787,674 | -0.29(-2.55%) |
Nov 28, 2005 | 11.29 | 11.63 | 11.20 | 11.40 | 1,627,520 | -0.06(-0.54%) |
Nov 25, 2005 | 11.46 | 11.51 | 11.36 | 11.46 | 530,937 | +0.29(+2.60%) |
Nov 23, 2005 | 11.29 | 11.37 | 11.17 | 11.17 | 1,827,827 | -0.48(-4.09%) |
Nov 22, 2005 | 11.36 | 11.68 | 11.29 | 11.65 | 2,772,648 | +0.12(+1.07%) |
Nov 21, 2005 | 11.37 | 11.57 | 11.25 | 11.52 | 1,793,572 | +0.43(+3.90%) |
Nov 18, 2005 | 11.35 | 11.37 | 10.84 | 11.09 | 2,788,414 | -0.19(-1.72%) |
Nov 17, 2005 | 11.23 | 11.56 | 11.14 | 11.29 | 3,881,594 | +0.22(+1.99%) |
Nov 16, 2005 | 10.56 | 11.12 | 10.51 | 11.06 | 3,186,646 | +0.80(+7.82%) |
Nov 15, 2005 | 10.26 | 10.47 | 10.24 | 10.26 | 2,335,059 | +0.00(+0.00%) |
Nov 14, 2005 | 10.31 | 10.44 | 10.16 | 10.26 | 1,343,506 | -0.04(-0.34%) |
Nov 11, 2005 | 9.901 | 10.36 | 9.830 | 10.30 | 1,663,248 | +0.58(+5.99%) |
Nov 10, 2005 | 9.980 | 9.989 | 9.645 | 9.716 | 1,410,426 | -0.07(-0.72%) |
Nov 09, 2005 | 9.301 | 9.830 | 9.257 | 9.786 | 1,939,209 | +0.50(+5.41%) |
Nov 08, 2005 | 9.116 | 9.390 | 9.116 | 9.284 | 851,133 | +0.15(+1.64%) |
Nov 07, 2005 | 9.187 | 9.345 | 9.125 | 9.134 | 1,133,218 | +0.05(+0.58%) |
Nov 04, 2005 | 9.222 | 9.301 | 9.019 | 9.081 | 1,190,838 | -0.09(-0.96%) |
Nov 03, 2005 | 9.178 | 9.451 | 9.090 | 9.169 | 1,160,100 | -0.21(-2.26%) |
Nov 02, 2005 | 9.081 | 9.425 | 9.055 | 9.381 | 1,098,964 | +0.26(+2.80%) |