Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 11.89 | 12.04 | 11.84 | 11.92 | 3,432,489 | +0.03(+0.24%) |
Jan 30, 2006 | 11.85 | 11.97 | 11.82 | 11.89 | 2,932,965 | +0.04(+0.35%) |
Jan 27, 2006 | 11.78 | 11.99 | 11.78 | 11.85 | 3,197,091 | +0.05(+0.42%) |
Jan 26, 2006 | 11.96 | 12.03 | 11.59 | 11.80 | 5,898,232 | -0.10(-0.88%) |
Jan 25, 2006 | 12.27 | 12.27 | 11.75 | 11.91 | 5,133,869 | -0.38(-3.13%) |
Jan 24, 2006 | 12.34 | 12.43 | 12.23 | 12.29 | 2,826,343 | -0.03(-0.28%) |
Jan 23, 2006 | 12.31 | 12.42 | 12.15 | 12.33 | 4,640,492 | -0.01(-0.11%) |
Jan 20, 2006 | 13.21 | 13.21 | 12.24 | 12.34 | 6,104,330 | -0.03(-0.23%) |
Jan 19, 2006 | 11.89 | 12.45 | 11.85 | 12.37 | 7,813,143 | +0.64(+5.49%) |
Jan 18, 2006 | 11.47 | 11.84 | 11.43 | 11.73 | 4,285,894 | +0.24(+2.13%) |
Jan 17, 2006 | 11.40 | 11.54 | 11.37 | 11.48 | 2,694,709 | -0.08(-0.73%) |
Jan 13, 2006 | 11.48 | 11.66 | 11.43 | 11.57 | 3,053,165 | +0.14(+1.22%) |
Jan 12, 2006 | 11.58 | 11.64 | 11.26 | 11.43 | 4,113,384 | -0.15(-1.33%) |
Jan 11, 2006 | 11.66 | 11.72 | 11.49 | 11.58 | 2,820,198 | -0.04(-0.30%) |
Jan 10, 2006 | 11.59 | 11.73 | 11.47 | 11.61 | 4,391,945 | -0.08(-0.66%) |
Jan 09, 2006 | 11.89 | 11.94 | 11.69 | 11.69 | 3,141,493 | -0.20(-1.71%) |
Jan 06, 2006 | 11.82 | 11.94 | 11.71 | 11.89 | 2,896,662 | +0.19(+1.61%) |
Jan 05, 2006 | 11.78 | 11.85 | 11.64 | 11.71 | 2,639,397 | -0.11(-0.95%) |
Jan 04, 2006 | 11.44 | 11.86 | 11.41 | 11.82 | 6,564,835 | +0.48(+4.26%) |
Jan 03, 2006 | 11.14 | 11.37 | 10.94 | 11.33 | 2,896,520 | +0.26(+2.34%) |
Dec 30, 2005 | 11.00 | 11.10 | 10.89 | 11.08 | 2,215,624 | -0.04(-0.32%) |
Dec 29, 2005 | 11.03 | 11.14 | 10.98 | 11.11 | 1,235,730 | +0.01(+0.13%) |
Dec 28, 2005 | 11.15 | 11.19 | 10.95 | 11.10 | 2,357,549 | -0.09(-0.81%) |
Dec 27, 2005 | 11.28 | 11.30 | 11.10 | 11.19 | 1,814,434 | +0.01(+0.06%) |
Dec 23, 2005 | 11.12 | 11.22 | 11.06 | 11.18 | 1,754,834 | +0.12(+1.08%) |
Dec 22, 2005 | 11.03 | 11.06 | 10.90 | 11.06 | 2,327,535 | +0.10(+0.89%) |
Dec 21, 2005 | 11.15 | 11.22 | 10.89 | 10.96 | 2,806,477 | -0.10(-0.95%) |
Dec 20, 2005 | 11.12 | 11.24 | 11.03 | 11.07 | 2,738,016 | -0.06(-0.57%) |
Dec 19, 2005 | 11.31 | 11.34 | 10.96 | 11.13 | 3,796,376 | -0.22(-1.97%) |
Dec 16, 2005 | 11.19 | 11.43 | 11.25 | 11.36 | 3,970,602 | +0.16(+1.44%) |
Dec 15, 2005 | 11.37 | 11.32 | 11.10 | 11.19 | 2,919,959 | -0.17(-1.54%) |
Dec 14, 2005 | 11.45 | 11.54 | 11.22 | 11.37 | 3,807,667 | -0.04(-0.31%) |
Dec 13, 2005 | 11.24 | 11.44 | 11.16 | 11.40 | 2,785,324 | +0.12(+1.05%) |
Dec 12, 2005 | 11.23 | 11.33 | 11.17 | 11.29 | 1,880,465 | +0.04(+0.37%) |
Dec 09, 2005 | 11.12 | 11.33 | 10.96 | 11.24 | 2,438,588 | +0.18(+1.65%) |
Dec 08, 2005 | 11.01 | 11.12 | 10.92 | 11.06 | 1,700,094 | +0.02(+0.19%) |
Dec 07, 2005 | 11.05 | 11.19 | 10.96 | 11.04 | 2,845,495 | +0.02(+0.19%) |
Dec 06, 2005 | 11.05 | 11.15 | 11.01 | 11.02 | 2,857,072 | +0.01(+0.06%) |
Dec 05, 2005 | 10.79 | 11.04 | 10.74 | 11.01 | 3,488,658 | +0.20(+1.81%) |
Dec 02, 2005 | 11.05 | 11.12 | 10.78 | 10.82 | 3,245,257 | -0.30(-2.71%) |
Dec 01, 2005 | 11.11 | 11.14 | 11.02 | 11.12 | 2,588,087 | +0.08(+0.76%) |
Nov 30, 2005 | 11.09 | 11.14 | 10.99 | 11.03 | 2,710,002 | -0.02(-0.19%) |
Nov 29, 2005 | 11.08 | 11.15 | 11.00 | 11.05 | 1,951,642 | +0.10(+0.96%) |
Nov 28, 2005 | 11.08 | 11.08 | 10.91 | 10.95 | 3,412,479 | -0.06(-0.51%) |
Nov 25, 2005 | 11.10 | 11.10 | 10.91 | 11.01 | 589,566 | -0.03(-0.32%) |
Nov 23, 2005 | 10.98 | 11.10 | 10.85 | 11.04 | 2,061,408 | +0.04(+0.38%) |
Nov 22, 2005 | 11.07 | 11.15 | 10.86 | 11.00 | 2,459,312 | -0.13(-1.13%) |
Nov 21, 2005 | 11.06 | 11.18 | 11.01 | 11.12 | 2,253,214 | -0.07(-0.63%) |
Nov 18, 2005 | 11.12 | 11.30 | 10.96 | 11.19 | 3,359,311 | +0.08(+0.76%) |
Nov 17, 2005 | 10.77 | 11.13 | 10.74 | 11.11 | 3,784,656 | +0.38(+3.59%) |
Nov 16, 2005 | 10.73 | 10.84 | 10.68 | 10.73 | 1,715,672 | +0.01(+0.07%) |
Nov 15, 2005 | 10.72 | 10.90 | 10.61 | 10.72 | 2,251,927 | +0.02(+0.20%) |
Nov 14, 2005 | 10.88 | 11.17 | 10.60 | 10.70 | 3,319,721 | -0.20(-1.80%) |
Nov 11, 2005 | 10.84 | 10.95 | 10.83 | 10.89 | 2,554,357 | +0.05(+0.45%) |
Nov 10, 2005 | 10.73 | 10.86 | 10.53 | 10.84 | 3,498,949 | +0.19(+1.77%) |
Nov 09, 2005 | 10.45 | 10.76 | 10.49 | 10.66 | 1,984,943 | +0.20(+1.94%) |
Nov 08, 2005 | 10.53 | 10.59 | 10.36 | 10.45 | 2,412,289 | -0.19(-1.78%) |
Nov 07, 2005 | 10.84 | 10.94 | 10.49 | 10.64 | 2,822,913 | -0.20(-1.87%) |
Nov 04, 2005 | 10.93 | 10.95 | 10.70 | 10.84 | 2,798,616 | +0.09(+0.85%) |
Nov 03, 2005 | 10.24 | 11.01 | 10.24 | 10.75 | 3,526,819 | -0.06(-0.52%) |
Nov 02, 2005 | 10.96 | 10.98 | 10.65 | 10.81 | 3,724,627 | -0.18(-1.65%) |