Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 11.30 | 11.46 | 11.05 | 11.33 | 283,605 | -0.01(-0.09%) |
Jan 30, 2006 | 11.30 | 11.43 | 10.99 | 11.34 | 460,306 | +0.08(+0.71%) |
Jan 27, 2006 | 11.12 | 11.30 | 11.11 | 11.26 | 54,154 | +0.14(+1.26%) |
Jan 26, 2006 | 11.32 | 11.32 | 11.07 | 11.12 | 107,433 | -0.14(-1.24%) |
Jan 25, 2006 | 11.17 | 11.28 | 11.12 | 11.26 | 87,577 | +0.14(+1.26%) |
Jan 24, 2006 | 11.04 | 11.20 | 11.00 | 11.12 | 123,297 | +0.06(+0.54%) |
Jan 23, 2006 | 11.06 | 11.20 | 10.98 | 11.06 | 78,867 | +0.00(+0.00%) |
Jan 20, 2006 | 11.09 | 11.49 | 10.97 | 11.06 | 186,396 | +0.05(+0.45%) |
Jan 19, 2006 | 11.02 | 11.14 | 10.83 | 11.01 | 181,543 | +0.08(+0.73%) |
Jan 18, 2006 | 10.20 | 11.14 | 10.18 | 10.93 | 468,273 | +0.51(+4.89%) |
Jan 17, 2006 | 11.19 | 11.27 | 10.41 | 10.42 | 633,184 | -0.90(-7.95%) |
Jan 13, 2006 | 11.28 | 11.55 | 11.15 | 11.32 | 65,356 | +0.11(+0.98%) |
Jan 12, 2006 | 11.57 | 11.57 | 11.12 | 11.21 | 83,100 | -0.31(-2.69%) |
Jan 11, 2006 | 11.40 | 11.57 | 11.05 | 11.52 | 117,677 | +0.02(+0.17%) |
Jan 10, 2006 | 11.28 | 11.51 | 11.13 | 11.50 | 67,500 | +0.15(+1.32%) |
Jan 09, 2006 | 11.40 | 11.53 | 11.25 | 11.35 | 62,965 | +0.02(+0.18%) |
Jan 06, 2006 | 10.96 | 11.48 | 10.96 | 11.33 | 91,952 | +0.45(+4.14%) |
Jan 05, 2006 | 11.19 | 11.19 | 10.84 | 10.88 | 88,781 | -0.23(-2.07%) |
Jan 04, 2006 | 10.76 | 11.21 | 10.63 | 11.11 | 127,582 | +0.43(+4.03%) |
Jan 03, 2006 | 10.45 | 10.85 | 10.45 | 10.68 | 275,227 | +0.19(+1.81%) |
Dec 30, 2005 | 10.48 | 10.64 | 10.48 | 10.49 | 90,504 | -0.05(-0.47%) |
Dec 29, 2005 | 10.54 | 10.65 | 10.50 | 10.54 | 75,858 | -0.08(-0.75%) |
Dec 28, 2005 | 10.65 | 10.65 | 10.50 | 10.62 | 153,600 | +0.12(+1.14%) |
Dec 27, 2005 | 10.60 | 10.64 | 10.50 | 10.50 | 214,600 | -0.06(-0.57%) |
Dec 23, 2005 | 10.50 | 10.64 | 10.50 | 10.56 | 50,815 | +0.05(+0.48%) |
Dec 22, 2005 | 10.63 | 10.65 | 10.50 | 10.51 | 117,060 | -0.09(-0.85%) |
Dec 21, 2005 | 10.56 | 10.60 | 10.50 | 10.60 | 105,203 | +0.04(+0.38%) |
Dec 20, 2005 | 10.60 | 10.60 | 10.50 | 10.56 | 135,610 | +0.02(+0.19%) |
Dec 19, 2005 | 10.65 | 10.65 | 10.46 | 10.54 | 181,100 | +0.02(+0.19%) |
Dec 16, 2005 | 10.64 | 10.64 | 10.50 | 10.52 | 382,292 | -0.05(-0.47%) |
Dec 15, 2005 | 10.16 | 10.58 | 10.06 | 10.57 | 868,538 | +0.47(+4.65%) |
Dec 14, 2005 | 9.980 | 10.35 | 9.810 | 10.10 | 1,749,298 | -1.85(-15.48%) |
Dec 13, 2005 | 12.48 | 12.55 | 11.94 | 11.95 | 236,619 | -0.62(-4.93%) |
Dec 12, 2005 | 12.88 | 13.00 | 12.47 | 12.57 | 106,726 | -0.39(-3.01%) |
Dec 09, 2005 | 12.62 | 12.97 | 12.51 | 12.96 | 56,572 | +0.34(+2.69%) |
Dec 08, 2005 | 12.75 | 12.94 | 12.50 | 12.62 | 55,430 | -0.20(-1.56%) |
Dec 07, 2005 | 13.10 | 13.13 | 12.71 | 12.82 | 56,124 | -0.32(-2.44%) |
Dec 06, 2005 | 13.00 | 13.35 | 12.93 | 13.14 | 95,271 | +0.19(+1.47%) |
Dec 05, 2005 | 13.23 | 13.35 | 12.70 | 12.95 | 100,494 | -0.27(-2.04%) |
Dec 02, 2005 | 13.41 | 13.41 | 13.10 | 13.22 | 76,870 | -0.07(-0.53%) |
Dec 01, 2005 | 12.88 | 13.33 | 12.88 | 13.29 | 127,937 | +0.41(+3.18%) |
Nov 30, 2005 | 12.68 | 12.93 | 12.62 | 12.88 | 160,019 | +0.18(+1.42%) |
Nov 29, 2005 | 12.83 | 12.94 | 12.64 | 12.70 | 96,590 | -0.13(-1.01%) |
Nov 28, 2005 | 12.68 | 12.87 | 12.68 | 12.83 | 102,614 | +0.10(+0.79%) |
Nov 25, 2005 | 12.55 | 12.82 | 12.55 | 12.73 | 32,730 | +0.09(+0.71%) |
Nov 23, 2005 | 12.60 | 12.70 | 12.51 | 12.64 | 75,663 | -0.03(-0.24%) |
Nov 22, 2005 | 12.39 | 12.71 | 12.39 | 12.67 | 150,349 | +0.22(+1.77%) |
Nov 21, 2005 | 12.00 | 12.57 | 11.94 | 12.45 | 121,919 | +0.43(+3.58%) |
Nov 18, 2005 | 11.92 | 12.07 | 11.78 | 12.02 | 111,804 | +0.23(+1.95%) |
Nov 17, 2005 | 11.54 | 11.81 | 11.38 | 11.79 | 101,427 | +0.51(+4.52%) |
Nov 16, 2005 | 11.61 | 11.67 | 11.16 | 11.28 | 116,655 | -0.41(-3.51%) |
Nov 15, 2005 | 11.75 | 11.95 | 11.54 | 11.69 | 120,273 | -0.08(-0.68%) |
Nov 14, 2005 | 11.93 | 12.05 | 11.61 | 11.77 | 159,699 | -0.22(-1.83%) |
Nov 11, 2005 | 12.01 | 12.11 | 11.93 | 11.99 | 237,437 | +0.02(+0.17%) |
Nov 10, 2005 | 11.97 | 12.00 | 11.69 | 11.97 | 197,696 | +0.04(+0.34%) |
Nov 09, 2005 | 11.60 | 12.14 | 11.60 | 11.93 | 422,769 | +0.35(+3.02%) |
Nov 08, 2005 | 11.24 | 11.64 | 11.21 | 11.58 | 179,379 | +0.22(+1.94%) |
Nov 07, 2005 | 11.50 | 11.50 | 11.25 | 11.36 | 191,633 | -0.04(-0.35%) |
Nov 04, 2005 | 11.10 | 11.47 | 11.00 | 11.40 | 443,955 | +0.36(+3.26%) |
Nov 03, 2005 | 10.70 | 11.07 | 10.61 | 11.04 | 194,989 | +0.24(+2.22%) |
Nov 02, 2005 | 10.50 | 10.82 | 10.43 | 10.80 | 88,921 | +0.36(+3.45%) |