Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 12.50 | 12.70 | 12.42 | 12.67 | 158,108 | +0.11(+0.85%) |
Jan 30, 2006 | 12.67 | 12.67 | 12.47 | 12.56 | 106,247 | -0.05(-0.42%) |
Jan 27, 2006 | 12.51 | 12.65 | 12.39 | 12.61 | 108,773 | +0.17(+1.34%) |
Jan 26, 2006 | 12.38 | 12.45 | 12.24 | 12.45 | 149,689 | +0.15(+1.21%) |
Jan 25, 2006 | 12.41 | 12.41 | 12.22 | 12.30 | 111,804 | -0.04(-0.34%) |
Jan 24, 2006 | 12.21 | 12.42 | 12.21 | 12.34 | 155,414 | +0.11(+0.87%) |
Jan 23, 2006 | 12.25 | 12.29 | 12.04 | 12.23 | 163,496 | -0.01(-0.10%) |
Jan 20, 2006 | 12.43 | 12.43 | 12.16 | 12.25 | 122,580 | -0.12(-0.96%) |
Jan 19, 2006 | 12.12 | 12.36 | 12.12 | 12.36 | 174,104 | +0.26(+2.11%) |
Jan 18, 2006 | 12.12 | 12.19 | 11.94 | 12.11 | 204,413 | -0.10(-0.78%) |
Jan 17, 2006 | 12.47 | 12.47 | 12.16 | 12.20 | 156,929 | -0.22(-1.77%) |
Jan 13, 2006 | 12.64 | 12.64 | 12.31 | 12.42 | 103,890 | -0.21(-1.69%) |
Jan 12, 2006 | 12.47 | 12.64 | 12.43 | 12.64 | 199,193 | +0.17(+1.38%) |
Jan 11, 2006 | 12.41 | 12.48 | 12.25 | 12.47 | 215,189 | +0.05(+0.43%) |
Jan 10, 2006 | 12.19 | 12.48 | 12.13 | 12.41 | 250,380 | +0.13(+1.06%) |
Jan 09, 2006 | 12.23 | 12.32 | 12.18 | 12.28 | 142,280 | -0.01(-0.05%) |
Jan 06, 2006 | 12.50 | 12.50 | 12.03 | 12.29 | 101,027 | +0.14(+1.12%) |
Jan 05, 2006 | 12.08 | 12.20 | 12.07 | 12.15 | 146,827 | +0.01(+0.10%) |
Jan 04, 2006 | 12.14 | 12.16 | 12.04 | 12.14 | 94,797 | +0.05(+0.44%) |
Jan 03, 2006 | 11.94 | 12.11 | 11.75 | 12.09 | 172,757 | +0.18(+1.50%) |
Dec 30, 2005 | 11.77 | 11.91 | 11.69 | 11.91 | 180,839 | +0.05(+0.45%) |
Dec 29, 2005 | 11.90 | 11.90 | 11.77 | 11.85 | 107,594 | -0.02(-0.15%) |
Dec 28, 2005 | 11.77 | 11.87 | 11.72 | 11.87 | 85,536 | +0.03(+0.25%) |
Dec 27, 2005 | 12.10 | 12.10 | 11.84 | 11.84 | 85,536 | -0.23(-1.87%) |
Dec 23, 2005 | 12.11 | 12.11 | 11.98 | 12.07 | 46,136 | +0.02(+0.15%) |
Dec 22, 2005 | 12.02 | 12.05 | 11.82 | 12.05 | 61,795 | +0.09(+0.74%) |
Dec 21, 2005 | 11.79 | 12.06 | 11.79 | 11.96 | 103,553 | +0.17(+1.41%) |
Dec 20, 2005 | 11.74 | 11.90 | 11.67 | 11.79 | 99,849 | +0.03(+0.25%) |
Dec 19, 2005 | 11.98 | 11.98 | 11.77 | 11.77 | 98,333 | -0.30(-2.46%) |
Dec 16, 2005 | 11.98 | 12.16 | 11.89 | 12.06 | 505,644 | +0.11(+0.94%) |
Dec 15, 2005 | 12.00 | 12.05 | 11.94 | 11.95 | 113,993 | -0.08(-0.69%) |
Dec 14, 2005 | 12.05 | 12.12 | 11.99 | 12.03 | 521,303 | +0.04(+0.35%) |
Dec 13, 2005 | 11.96 | 12.03 | 11.88 | 11.99 | 151,036 | +0.03(+0.25%) |
Dec 12, 2005 | 11.91 | 12.01 | 11.85 | 11.96 | 119,718 | +0.05(+0.45%) |
Dec 09, 2005 | 11.91 | 11.91 | 11.53 | 11.91 | 94,124 | +0.01(+0.05%) |
Dec 08, 2005 | 11.71 | 11.94 | 11.71 | 11.90 | 297,021 | +0.20(+1.73%) |
Dec 07, 2005 | 12.23 | 12.23 | 11.64 | 11.70 | 1,358,151 | -0.48(-3.90%) |
Dec 06, 2005 | 12.15 | 12.26 | 12.10 | 12.17 | 217,546 | +0.05(+0.44%) |
Dec 05, 2005 | 12.27 | 12.27 | 12.01 | 12.12 | 151,878 | -0.21(-1.69%) |
Dec 02, 2005 | 12.26 | 12.35 | 12.12 | 12.33 | 79,643 | +0.02(+0.19%) |
Dec 01, 2005 | 12.17 | 12.31 | 12.17 | 12.31 | 304,598 | +0.14(+1.17%) |
Nov 30, 2005 | 12.13 | 12.17 | 11.97 | 12.16 | 235,900 | +0.05(+0.39%) |
Nov 29, 2005 | 12.04 | 12.17 | 12.03 | 12.12 | 110,962 | +0.12(+1.04%) |
Nov 28, 2005 | 12.16 | 12.16 | 11.99 | 11.99 | 167,201 | -0.17(-1.37%) |
Nov 25, 2005 | 11.99 | 12.16 | 11.99 | 12.16 | 33,507 | +0.17(+1.39%) |
Nov 23, 2005 | 12.00 | 12.07 | 11.86 | 11.99 | 157,266 | -0.01(-0.05%) |
Nov 22, 2005 | 11.88 | 12.01 | 11.83 | 12.00 | 242,971 | +0.08(+0.65%) |
Nov 21, 2005 | 11.90 | 12.01 | 11.82 | 11.92 | 118,876 | +0.03(+0.25%) |
Nov 18, 2005 | 11.89 | 11.90 | 11.78 | 11.89 | 87,557 | +0.12(+1.06%) |
Nov 17, 2005 | 11.58 | 11.80 | 11.57 | 11.77 | 106,584 | +0.22(+1.90%) |
Nov 16, 2005 | 11.68 | 11.76 | 11.48 | 11.55 | 171,073 | -0.13(-1.12%) |
Nov 15, 2005 | 11.55 | 11.70 | 11.52 | 11.68 | 167,369 | +0.12(+1.03%) |
Nov 14, 2005 | 11.78 | 11.82 | 11.55 | 11.56 | 119,718 | -0.17(-1.47%) |
Nov 11, 2005 | 11.47 | 11.74 | 11.44 | 11.73 | 203,402 | +0.27(+2.33%) |
Nov 10, 2005 | 11.37 | 11.52 | 11.28 | 11.46 | 673,687 | +0.09(+0.84%) |
Nov 09, 2005 | 11.39 | 11.53 | 11.35 | 11.37 | 358,480 | -0.02(-0.16%) |
Nov 08, 2005 | 11.33 | 11.44 | 11.22 | 11.38 | 177,472 | +0.00(+0.00%) |
Nov 07, 2005 | 11.41 | 11.46 | 11.33 | 11.38 | 354,607 | -0.02(-0.16%) |
Nov 04, 2005 | 11.30 | 11.41 | 11.30 | 11.40 | 290,960 | +0.10(+0.89%) |
Nov 03, 2005 | 11.37 | 11.54 | 11.26 | 11.30 | 183,533 | +0.02(+0.16%) |
Nov 02, 2005 | 11.09 | 11.28 | 11.05 | 11.28 | 120,896 | +0.15(+1.39%) |