Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 13.25 | 13.29 | 13.22 | 13.23 | 217,637 | -0.02(-0.18%) |
Jan 30, 2006 | 13.30 | 13.32 | 13.25 | 13.25 | 108,590 | -0.04(-0.33%) |
Jan 27, 2006 | 13.26 | 13.36 | 13.24 | 13.30 | 67,983 | +0.07(+0.56%) |
Jan 26, 2006 | 13.25 | 13.26 | 13.21 | 13.22 | 83,952 | +0.10(+0.73%) |
Jan 25, 2006 | 13.19 | 13.23 | 13.12 | 13.13 | 80,758 | -0.06(-0.48%) |
Jan 24, 2006 | 13.10 | 13.19 | 13.10 | 13.19 | 71,633 | +0.12(+0.94%) |
Jan 23, 2006 | 13.12 | 13.14 | 13.05 | 13.07 | 584,017 | -0.04(-0.32%) |
Jan 20, 2006 | 13.28 | 13.28 | 13.10 | 13.11 | 99,921 | -0.20(-1.51%) |
Jan 19, 2006 | 13.26 | 13.35 | 13.22 | 13.31 | 79,389 | +0.08(+0.63%) |
Jan 18, 2006 | 13.17 | 13.29 | 13.14 | 13.23 | 70,264 | +0.00(+0.00%) |
Jan 17, 2006 | 13.23 | 13.24 | 13.17 | 13.23 | 92,165 | -0.06(-0.43%) |
Jan 13, 2006 | 13.34 | 13.34 | 13.26 | 13.28 | 47,907 | -0.02(-0.15%) |
Jan 12, 2006 | 13.33 | 13.36 | 13.28 | 13.30 | 83,496 | -0.06(-0.46%) |
Jan 11, 2006 | 13.35 | 13.38 | 13.31 | 13.37 | 80,758 | +0.06(+0.46%) |
Jan 10, 2006 | 13.29 | 13.31 | 13.26 | 13.30 | 41,976 | -0.02(-0.18%) |
Jan 09, 2006 | 13.21 | 13.33 | 13.21 | 13.33 | 112,697 | +0.10(+0.76%) |
Jan 06, 2006 | 13.19 | 13.24 | 13.13 | 13.23 | 114,065 | +0.11(+0.80%) |
Jan 05, 2006 | 13.16 | 13.18 | 13.10 | 13.12 | 146,460 | -0.05(-0.38%) |
Jan 04, 2006 | 13.13 | 13.18 | 13.12 | 13.17 | 248,663 | +0.04(+0.33%) |
Jan 03, 2006 | 13.06 | 13.17 | 12.92 | 13.13 | 462,651 | +0.06(+0.49%) |
Dec 30, 2005 | 13.11 | 13.12 | 13.06 | 13.06 | 94,902 | -0.06(-0.45%) |
Dec 29, 2005 | 13.14 | 13.19 | 13.12 | 13.12 | 117,259 | -0.02(-0.13%) |
Dec 28, 2005 | 13.12 | 13.18 | 13.12 | 13.14 | 82,127 | +0.02(+0.17%) |
Dec 27, 2005 | 13.24 | 13.28 | 13.12 | 13.12 | 25,094 | -0.11(-0.84%) |
Dec 23, 2005 | 13.21 | 13.25 | 13.21 | 13.23 | 54,751 | +0.03(+0.25%) |
Dec 22, 2005 | 13.17 | 13.20 | 13.13 | 13.20 | 167,448 | -0.01(-0.08%) |
Dec 21, 2005 | 13.22 | 13.28 | 13.16 | 13.21 | 81,671 | +0.02(+0.18%) |
Dec 20, 2005 | 13.19 | 13.23 | 13.14 | 13.19 | 139,616 | -0.02(-0.18%) |
Dec 19, 2005 | 13.32 | 13.35 | 13.21 | 13.21 | 59,770 | -0.14(-1.03%) |
Dec 16, 2005 | 13.41 | 13.41 | 13.33 | 13.35 | 201,212 | -0.02(-0.13%) |
Dec 15, 2005 | 13.40 | 13.42 | 13.31 | 13.37 | 57,945 | -0.05(-0.36%) |
Dec 14, 2005 | 13.36 | 13.44 | 13.35 | 13.41 | 91,252 | +0.05(+0.36%) |
Dec 13, 2005 | 13.26 | 13.38 | 13.25 | 13.37 | 196,193 | +0.04(+0.31%) |
Dec 12, 2005 | 13.32 | 13.37 | 13.30 | 13.32 | 74,827 | +0.04(+0.29%) |
Dec 09, 2005 | 13.26 | 13.33 | 13.21 | 13.29 | 56,576 | +0.04(+0.31%) |
Dec 08, 2005 | 13.31 | 13.33 | 13.22 | 13.24 | 73,914 | -0.07(-0.56%) |
Dec 07, 2005 | 13.28 | 13.33 | 13.27 | 13.32 | 57,945 | +0.03(+0.25%) |
Dec 06, 2005 | 13.31 | 13.38 | 13.28 | 13.29 | 98,096 | +0.02(+0.18%) |
Dec 05, 2005 | 13.31 | 13.33 | 13.21 | 13.26 | 89,427 | -0.07(-0.54%) |
Dec 02, 2005 | 13.28 | 13.35 | 13.28 | 13.33 | 47,907 | +0.04(+0.33%) |
Dec 01, 2005 | 13.24 | 13.31 | 13.21 | 13.29 | 154,217 | +0.13(+0.98%) |
Nov 30, 2005 | 13.26 | 13.27 | 13.16 | 13.16 | 49,732 | -0.09(-0.66%) |
Nov 29, 2005 | 13.31 | 13.37 | 13.22 | 13.25 | 74,370 | -0.05(-0.36%) |
Nov 28, 2005 | 13.42 | 13.42 | 13.30 | 13.30 | 111,328 | -0.14(-1.01%) |
Nov 25, 2005 | 13.45 | 13.45 | 13.39 | 13.43 | 60,226 | +0.01(+0.05%) |
Nov 23, 2005 | 13.35 | 13.46 | 13.34 | 13.43 | 115,434 | +0.07(+0.53%) |
Nov 22, 2005 | 13.25 | 13.36 | 13.23 | 13.36 | 97,184 | +0.08(+0.61%) |
Nov 21, 2005 | 13.19 | 13.28 | 13.19 | 13.28 | 151,023 | +0.06(+0.48%) |
Nov 18, 2005 | 13.20 | 13.23 | 13.13 | 13.21 | 208,056 | +0.05(+0.38%) |
Nov 17, 2005 | 13.02 | 13.16 | 13.02 | 13.16 | 357,710 | +0.18(+1.39%) |
Nov 16, 2005 | 12.99 | 13.03 | 12.94 | 12.98 | 55,664 | -0.01(-0.10%) |
Nov 15, 2005 | 13.16 | 13.16 | 12.98 | 12.99 | 287,902 | -0.16(-1.23%) |
Nov 14, 2005 | 13.18 | 13.21 | 13.13 | 13.16 | 176,573 | +0.02(+0.13%) |
Nov 11, 2005 | 13.11 | 13.15 | 13.11 | 13.14 | 183,417 | +0.03(+0.22%) |
Nov 10, 2005 | 12.93 | 13.13 | 12.91 | 13.11 | 222,200 | +0.19(+1.46%) |
Nov 09, 2005 | 12.91 | 12.96 | 12.86 | 12.92 | 60,683 | +0.03(+0.22%) |
Nov 08, 2005 | 12.95 | 12.95 | 12.88 | 12.89 | 150,566 | -0.10(-0.74%) |
Nov 07, 2005 | 13.01 | 13.02 | 12.94 | 12.99 | 155,585 | +0.08(+0.59%) |
Nov 04, 2005 | 12.91 | 12.92 | 12.87 | 12.91 | 82,583 | +0.03(+0.22%) |
Nov 03, 2005 | 12.97 | 12.98 | 12.83 | 12.89 | 273,758 | +0.04(+0.32%) |
Nov 02, 2005 | 12.62 | 12.85 | 12.62 | 12.84 | 114,978 | +0.21(+1.63%) |