Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 13.10 | 13.25 | 12.97 | 13.18 | 1,644,156 | +0.06(+0.46%) |
Jan 30, 2006 | 13.19 | 13.31 | 13.03 | 13.12 | 2,149,708 | -0.05(-0.41%) |
Jan 27, 2006 | 13.39 | 13.46 | 13.15 | 13.17 | 1,864,568 | -0.22(-1.63%) |
Jan 26, 2006 | 13.33 | 13.41 | 13.29 | 13.39 | 2,330,222 | +0.10(+0.73%) |
Jan 25, 2006 | 13.15 | 13.32 | 13.13 | 13.29 | 1,458,620 | +0.23(+1.76%) |
Jan 24, 2006 | 13.09 | 13.14 | 12.87 | 13.06 | 2,176,492 | -0.02(-0.14%) |
Jan 23, 2006 | 12.90 | 13.33 | 12.58 | 13.08 | 4,563,630 | +0.68(+5.46%) |
Jan 20, 2006 | 12.61 | 12.61 | 12.29 | 12.40 | 1,286,755 | -0.20(-1.59%) |
Jan 19, 2006 | 12.52 | 12.72 | 12.42 | 12.61 | 979,574 | +0.21(+1.68%) |
Jan 18, 2006 | 12.51 | 12.56 | 12.31 | 12.40 | 1,899,443 | -0.25(-1.98%) |
Jan 17, 2006 | 12.52 | 12.70 | 12.52 | 12.65 | 749,119 | -0.03(-0.23%) |
Jan 13, 2006 | 12.39 | 12.72 | 12.39 | 12.68 | 687,460 | -0.05(-0.37%) |
Jan 12, 2006 | 12.67 | 12.82 | 12.62 | 12.72 | 728,473 | +0.04(+0.28%) |
Jan 11, 2006 | 12.79 | 12.83 | 12.51 | 12.69 | 1,301,821 | -0.14(-1.09%) |
Jan 10, 2006 | 12.79 | 12.87 | 12.68 | 12.83 | 751,351 | -0.07(-0.56%) |
Jan 09, 2006 | 12.64 | 12.92 | 12.63 | 12.90 | 1,690,750 | +0.19(+1.52%) |
Jan 06, 2006 | 12.69 | 12.73 | 12.52 | 12.71 | 2,538,078 | +0.06(+0.48%) |
Jan 05, 2006 | 12.53 | 12.76 | 12.51 | 12.65 | 1,122,981 | +0.06(+0.51%) |
Jan 04, 2006 | 12.44 | 12.79 | 12.44 | 12.58 | 3,738,901 | +0.14(+1.12%) |
Jan 03, 2006 | 11.92 | 12.54 | 11.70 | 12.44 | 3,606,375 | +0.53(+4.42%) |
Dec 30, 2005 | 11.97 | 12.09 | 11.85 | 11.91 | 806,872 | -0.11(-0.92%) |
Dec 29, 2005 | 12.01 | 12.10 | 11.97 | 12.03 | 506,667 | +0.02(+0.18%) |
Dec 28, 2005 | 11.91 | 12.05 | 11.90 | 12.00 | 649,794 | +0.09(+0.78%) |
Dec 27, 2005 | 12.17 | 12.19 | 11.89 | 11.91 | 626,358 | -0.20(-1.69%) |
Dec 23, 2005 | 12.08 | 12.23 | 12.03 | 12.11 | 646,167 | +0.01(+0.12%) |
Dec 22, 2005 | 12.14 | 12.18 | 12.03 | 12.10 | 1,012,776 | -0.00(-0.03%) |
Dec 21, 2005 | 11.97 | 12.15 | 11.91 | 12.10 | 1,166,506 | +0.10(+0.87%) |
Dec 20, 2005 | 11.82 | 12.00 | 11.66 | 12.00 | 968,414 | +0.14(+1.15%) |
Dec 19, 2005 | 12.23 | 12.25 | 11.84 | 11.86 | 1,177,108 | -0.34(-2.79%) |
Dec 16, 2005 | 12.56 | 12.56 | 12.19 | 12.20 | 944,699 | -0.28(-2.27%) |
Dec 15, 2005 | 12.49 | 12.59 | 12.35 | 12.49 | 792,085 | +0.01(+0.06%) |
Dec 14, 2005 | 12.37 | 12.59 | 12.33 | 12.48 | 806,314 | +0.10(+0.84%) |
Dec 13, 2005 | 12.34 | 12.42 | 12.22 | 12.38 | 622,173 | +0.02(+0.15%) |
Dec 12, 2005 | 12.45 | 12.58 | 12.25 | 12.36 | 768,370 | -0.08(-0.66%) |
Dec 09, 2005 | 12.24 | 12.47 | 12.13 | 12.44 | 933,818 | +0.25(+2.03%) |
Dec 08, 2005 | 12.40 | 12.50 | 12.13 | 12.19 | 1,549,854 | -0.19(-1.53%) |
Dec 07, 2005 | 12.51 | 12.58 | 12.22 | 12.38 | 1,117,959 | -0.05(-0.37%) |
Dec 06, 2005 | 12.47 | 12.54 | 12.33 | 12.43 | 1,318,561 | -0.03(-0.20%) |
Dec 05, 2005 | 12.54 | 12.56 | 12.37 | 12.46 | 1,028,400 | -0.01(-0.06%) |
Dec 02, 2005 | 12.40 | 12.62 | 12.36 | 12.46 | 1,249,648 | +0.06(+0.46%) |
Dec 01, 2005 | 12.60 | 12.67 | 12.36 | 12.40 | 1,674,289 | -0.18(-1.42%) |
Nov 30, 2005 | 12.65 | 12.65 | 12.52 | 12.58 | 739,912 | +0.06(+0.46%) |
Nov 29, 2005 | 12.40 | 12.70 | 12.48 | 12.53 | 1,067,181 | +0.13(+1.01%) |
Nov 28, 2005 | 12.62 | 12.63 | 12.39 | 12.40 | 1,100,103 | -0.23(-1.84%) |
Nov 25, 2005 | 12.74 | 12.74 | 12.46 | 12.63 | 595,110 | -0.18(-1.37%) |
Nov 23, 2005 | 12.68 | 12.89 | 12.67 | 12.81 | 1,355,390 | +0.16(+1.28%) |
Nov 22, 2005 | 12.44 | 12.67 | 12.40 | 12.65 | 1,638,576 | +0.21(+1.70%) |
Nov 21, 2005 | 12.28 | 12.44 | 12.16 | 12.44 | 1,017,519 | +0.13(+1.08%) |
Nov 18, 2005 | 12.33 | 12.43 | 12.23 | 12.30 | 1,852,571 | +0.02(+0.15%) |
Nov 17, 2005 | 12.29 | 12.34 | 12.12 | 12.29 | 2,756,815 | -0.09(-0.75%) |
Nov 16, 2005 | 11.94 | 12.46 | 11.92 | 12.38 | 3,865,289 | +0.28(+2.34%) |
Nov 15, 2005 | 11.52 | 12.17 | 11.29 | 12.10 | 13,044,444 | +1.08(+9.76%) |
Nov 14, 2005 | 11.22 | 11.34 | 10.93 | 11.02 | 4,010,091 | -0.19(-1.73%) |
Nov 11, 2005 | 11.29 | 11.37 | 11.15 | 11.21 | 2,245,126 | -0.23(-2.00%) |
Nov 10, 2005 | 11.63 | 11.63 | 11.27 | 11.44 | 2,265,214 | -0.28(-2.35%) |
Nov 09, 2005 | 11.58 | 11.77 | 11.38 | 11.72 | 2,797,549 | -0.02(-0.15%) |
Nov 08, 2005 | 11.77 | 11.79 | 11.40 | 11.74 | 2,204,950 | +0.12(+1.05%) |
Nov 07, 2005 | 11.52 | 11.63 | 11.51 | 11.62 | 1,445,507 | +0.19(+1.63%) |
Nov 04, 2005 | 11.33 | 11.44 | 11.04 | 11.43 | 2,133,525 | +0.23(+2.05%) |
Nov 03, 2005 | 10.88 | 11.31 | 10.88 | 11.20 | 3,012,102 | +0.41(+3.82%) |
Nov 02, 2005 | 10.72 | 10.84 | 10.71 | 10.79 | 1,076,946 | +0.06(+0.53%) |