Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 10.99 | 11.37 | 10.97 | 11.37 | 218,996 | +0.35(+3.18%) |
Jan 30, 2006 | 10.99 | 11.18 | 10.99 | 11.02 | 187,959 | -0.02(-0.15%) |
Jan 27, 2006 | 11.15 | 11.19 | 11.03 | 11.03 | 107,015 | -0.11(-1.03%) |
Jan 26, 2006 | 11.08 | 11.16 | 11.00 | 11.15 | 200,622 | +0.07(+0.64%) |
Jan 25, 2006 | 11.03 | 11.11 | 10.98 | 11.08 | 161,143 | +0.04(+0.40%) |
Jan 24, 2006 | 10.85 | 11.04 | 10.85 | 11.03 | 102,049 | +0.14(+1.33%) |
Jan 23, 2006 | 11.09 | 11.09 | 10.80 | 10.89 | 200,622 | -0.20(-1.82%) |
Jan 20, 2006 | 10.92 | 11.12 | 10.91 | 11.09 | 169,585 | +0.18(+1.66%) |
Jan 19, 2006 | 10.92 | 11.01 | 10.88 | 10.91 | 136,065 | +0.03(+0.26%) |
Jan 18, 2006 | 10.81 | 10.92 | 10.78 | 10.88 | 108,753 | +0.04(+0.39%) |
Jan 17, 2006 | 10.88 | 10.97 | 10.83 | 10.84 | 128,120 | -0.07(-0.63%) |
Jan 13, 2006 | 10.95 | 10.97 | 10.86 | 10.90 | 105,525 | -0.04(-0.39%) |
Jan 12, 2006 | 10.93 | 11.01 | 10.92 | 10.95 | 126,630 | -0.01(-0.13%) |
Jan 11, 2006 | 10.85 | 11.00 | 10.85 | 10.96 | 185,476 | +0.01(+0.11%) |
Jan 10, 2006 | 10.85 | 11.03 | 10.82 | 10.95 | 167,350 | +0.08(+0.70%) |
Jan 09, 2006 | 10.79 | 10.93 | 10.79 | 10.87 | 166,854 | +0.08(+0.75%) |
Jan 06, 2006 | 10.70 | 10.89 | 10.67 | 10.79 | 158,908 | +0.02(+0.22%) |
Jan 05, 2006 | 10.67 | 10.88 | 10.66 | 10.77 | 195,160 | -0.01(-0.09%) |
Jan 04, 2006 | 10.57 | 10.81 | 10.49 | 10.78 | 356,551 | +0.21(+1.94%) |
Jan 03, 2006 | 10.55 | 10.57 | 10.41 | 10.57 | 305,899 | +0.06(+0.57%) |
Dec 30, 2005 | 10.61 | 10.67 | 10.50 | 10.51 | 142,273 | -0.11(-1.06%) |
Dec 29, 2005 | 10.68 | 10.75 | 10.60 | 10.62 | 132,341 | -0.06(-0.55%) |
Dec 28, 2005 | 10.71 | 10.71 | 10.59 | 10.68 | 112,974 | +0.04(+0.38%) |
Dec 27, 2005 | 10.67 | 10.82 | 10.61 | 10.64 | 191,187 | -0.04(-0.41%) |
Dec 23, 2005 | 10.52 | 10.70 | 10.47 | 10.69 | 97,083 | +0.13(+1.28%) |
Dec 22, 2005 | 10.58 | 10.66 | 10.47 | 10.55 | 713,352 | -0.03(-0.29%) |
Dec 21, 2005 | 10.66 | 10.70 | 10.47 | 10.58 | 305,154 | -0.03(-0.30%) |
Dec 20, 2005 | 10.55 | 10.64 | 10.48 | 10.61 | 203,602 | +0.02(+0.21%) |
Dec 19, 2005 | 10.54 | 10.69 | 10.51 | 10.59 | 169,833 | +0.00(+0.00%) |
Dec 16, 2005 | 10.83 | 10.83 | 10.55 | 10.59 | 465,305 | -0.19(-1.76%) |
Dec 15, 2005 | 10.93 | 10.94 | 10.67 | 10.78 | 195,408 | -0.15(-1.38%) |
Dec 14, 2005 | 10.93 | 11.00 | 10.86 | 10.93 | 204,346 | -0.02(-0.17%) |
Dec 13, 2005 | 11.06 | 11.08 | 10.92 | 10.95 | 329,736 | -0.10(-0.93%) |
Dec 12, 2005 | 10.98 | 11.07 | 10.97 | 11.05 | 162,633 | +0.08(+0.73%) |
Dec 09, 2005 | 10.92 | 11.06 | 10.86 | 10.97 | 374,429 | +0.05(+0.44%) |
Dec 08, 2005 | 10.93 | 11.03 | 10.83 | 10.92 | 153,198 | -0.03(-0.28%) |
Dec 07, 2005 | 11.09 | 11.09 | 10.92 | 10.95 | 173,806 | -0.06(-0.51%) |
Dec 06, 2005 | 11.08 | 11.17 | 10.99 | 11.01 | 288,519 | -0.06(-0.58%) |
Dec 05, 2005 | 10.99 | 11.17 | 10.98 | 11.08 | 561,147 | +0.06(+0.55%) |
Dec 02, 2005 | 10.99 | 11.07 | 10.95 | 11.02 | 163,378 | +0.03(+0.27%) |
Dec 01, 2005 | 11.01 | 11.08 | 10.97 | 10.98 | 218,748 | -0.06(-0.55%) |
Nov 30, 2005 | 11.01 | 11.06 | 10.88 | 11.05 | 255,744 | +0.05(+0.49%) |
Nov 29, 2005 | 10.63 | 11.06 | 10.63 | 10.99 | 509,501 | +0.37(+3.45%) |
Nov 28, 2005 | 10.94 | 10.97 | 10.62 | 10.62 | 212,540 | -0.25(-2.33%) |
Nov 25, 2005 | 10.71 | 10.90 | 10.71 | 10.88 | 46,679 | +0.12(+1.12%) |
Nov 23, 2005 | 10.67 | 10.80 | 10.67 | 10.76 | 105,773 | +0.00(+0.02%) |
Nov 22, 2005 | 10.69 | 10.82 | 10.69 | 10.76 | 165,364 | -0.07(-0.65%) |
Nov 21, 2005 | 10.78 | 10.87 | 10.70 | 10.83 | 210,802 | +0.03(+0.26%) |
Nov 18, 2005 | 10.77 | 10.80 | 10.62 | 10.80 | 159,405 | +0.05(+0.49%) |
Nov 17, 2005 | 10.66 | 10.96 | 10.63 | 10.75 | 203,602 | +0.11(+1.02%) |
Nov 16, 2005 | 10.56 | 10.66 | 10.50 | 10.64 | 151,211 | +0.02(+0.19%) |
Nov 15, 2005 | 10.69 | 10.69 | 10.54 | 10.62 | 122,409 | -0.05(-0.51%) |
Nov 14, 2005 | 10.60 | 10.70 | 10.60 | 10.67 | 94,103 | +0.02(+0.17%) |
Nov 11, 2005 | 10.65 | 10.68 | 10.50 | 10.65 | 79,206 | -0.01(-0.09%) |
Nov 10, 2005 | 10.48 | 10.66 | 10.30 | 10.66 | 240,349 | +0.19(+1.83%) |
Nov 09, 2005 | 10.59 | 10.64 | 10.44 | 10.47 | 243,825 | -0.12(-1.14%) |
Nov 08, 2005 | 10.60 | 10.62 | 10.36 | 10.59 | 144,756 | -0.05(-0.47%) |
Nov 07, 2005 | 10.51 | 10.69 | 10.52 | 10.64 | 219,989 | +0.13(+1.28%) |
Nov 04, 2005 | 10.56 | 10.60 | 10.43 | 10.51 | 172,068 | -0.06(-0.55%) |
Nov 03, 2005 | 10.34 | 10.57 | 10.31 | 10.57 | 413,908 | +0.19(+1.79%) |
Nov 02, 2005 | 10.29 | 10.43 | 10.17 | 10.38 | 172,316 | +0.05(+0.47%) |