Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 11.61 | 11.73 | 11.61 | 11.73 | 11,930 | +0.23(+2.03%) |
Jan 30, 2006 | 11.50 | 11.50 | 11.50 | 11.50 | 2,261 | -0.11(-0.97%) |
Jan 27, 2006 | 11.61 | 11.61 | 11.61 | 11.61 | 3,830 | +0.00(+0.00%) |
Jan 26, 2006 | 11.16 | 11.73 | 11.16 | 11.61 | 9,227 | +0.30(+2.67%) |
Jan 25, 2006 | 11.36 | 11.36 | 11.31 | 11.31 | 1,588 | -0.09(-0.79%) |
Jan 24, 2006 | 11.36 | 11.40 | 11.36 | 11.40 | 795 | -0.00(-0.00%) |
Jan 23, 2006 | 11.40 | 11.40 | 11.40 | 11.40 | 663 | +0.01(+0.07%) |
Jan 20, 2006 | 11.39 | 11.39 | 11.39 | 11.39 | 1,962 | -0.34(-2.89%) |
Jan 19, 2006 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 11.61 | 11.73 | 11.61 | 11.73 | 663 | +0.37(+3.25%) |
Jan 17, 2006 | 11.61 | 11.61 | 11.36 | 11.36 | 2,001 | -0.34(-2.90%) |
Jan 13, 2006 | 11.44 | 11.73 | 11.35 | 11.70 | 4,362 | +0.26(+2.31%) |
Jan 12, 2006 | 11.45 | 11.47 | 11.44 | 11.44 | 1,989 | -0.29(-2.51%) |
Jan 11, 2006 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 11.73 | 11.73 | 11.73 | 11.73 | 582 | +0.00(+0.00%) |
Jan 09, 2006 | 11.73 | 11.73 | 11.73 | 11.73 | 132 | -0.33(-2.75%) |
Jan 06, 2006 | 12.06 | 12.06 | 12.06 | 12.06 | 265 | +0.37(+3.16%) |
Jan 05, 2006 | 11.69 | 11.69 | 11.69 | 11.69 | 681 | -0.52(-4.26%) |
Jan 04, 2006 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 12.21 | 12.21 | 12.21 | 12.21 | 132 | +0.00(+0.00%) |
Dec 30, 2005 | 12.21 | 12.21 | 12.21 | 12.21 | 641 | +0.14(+1.19%) |
Dec 29, 2005 | 12.07 | 12.07 | 12.07 | 12.07 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 12.07 | 12.07 | 12.07 | 12.07 | 530 | -0.29(-2.38%) |
Dec 23, 2005 | 12.06 | 12.37 | 12.05 | 12.37 | 9,756 | +0.47(+3.93%) |
Dec 22, 2005 | 11.87 | 11.90 | 11.87 | 11.90 | 1,099 | -0.12(-1.00%) |
Dec 21, 2005 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | +0.00(+0.00%) |
Dec 20, 2005 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 11.53 | 12.06 | 11.53 | 12.02 | 2,171 | +0.31(+2.64%) |
Dec 14, 2005 | 12.03 | 12.06 | 11.63 | 11.71 | 3,183 | +0.17(+1.50%) |
Dec 13, 2005 | 11.54 | 11.54 | 11.54 | 11.54 | 2,584 | -0.47(-3.89%) |
Dec 12, 2005 | 12.00 | 12.00 | 12.00 | 12.00 | 265 | +0.47(+4.05%) |
Dec 09, 2005 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | +0.00(+0.00%) |
Dec 07, 2005 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | +0.00(+0.00%) |
Dec 06, 2005 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | +0.00(+0.00%) |
Dec 02, 2005 | 11.54 | 11.54 | 11.54 | 11.54 | 132 | -0.15(-1.29%) |
Dec 01, 2005 | 11.69 | 11.69 | 11.69 | 11.69 | 132 | +0.00(+0.00%) |
Nov 30, 2005 | 11.69 | 11.69 | 11.69 | 11.69 | 265 | -0.05(-0.45%) |
Nov 29, 2005 | 11.81 | 11.81 | 11.74 | 11.74 | 3,521 | -0.31(-2.57%) |
Nov 28, 2005 | 11.73 | 12.05 | 11.73 | 12.05 | 2,672 | -0.02(-0.13%) |
Nov 25, 2005 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 11.68 | 12.37 | 11.68 | 12.06 | 10,016 | +0.46(+3.96%) |
Nov 17, 2005 | 11.35 | 11.68 | 11.35 | 11.60 | 2,835 | +0.26(+2.26%) |
Nov 16, 2005 | 11.35 | 11.35 | 11.35 | 11.35 | 132 | -0.17(-1.44%) |
Nov 15, 2005 | 11.51 | 11.51 | 11.51 | 11.51 | 1,061 | -0.17(-1.48%) |
Nov 14, 2005 | 11.69 | 11.69 | 11.69 | 11.69 | 469 | -0.00(-0.01%) |
Nov 11, 2005 | 11.51 | 11.69 | 11.51 | 11.69 | 1,561 | +0.19(+1.65%) |
Nov 10, 2005 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 11.50 | 11.50 | 11.50 | 11.50 | 679 | -0.38(-3.17%) |
Nov 08, 2005 | 11.87 | 11.87 | 11.87 | 11.87 | 0 | +0.00(+0.00%) |
Nov 07, 2005 | 11.88 | 11.88 | 11.87 | 11.87 | 530 | -0.08(-0.64%) |
Nov 04, 2005 | 11.50 | 11.95 | 11.33 | 11.95 | 994 | +0.26(+2.26%) |
Nov 03, 2005 | 11.68 | 11.69 | 11.68 | 11.69 | 1,724 | -0.15(-1.27%) |
Nov 02, 2005 | 11.31 | 11.97 | 11.23 | 11.84 | 30,132 | +0.68(+6.08%) |