Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 12.10 | 12.17 | 11.92 | 12.10 | 507,427 | +0.09(+0.78%) |
Jan 30, 2006 | 11.93 | 12.12 | 11.82 | 12.01 | 226,423 | +0.12(+1.05%) |
Jan 27, 2006 | 11.80 | 12.07 | 11.59 | 11.89 | 525,364 | +0.14(+1.20%) |
Jan 26, 2006 | 11.87 | 11.99 | 11.71 | 11.74 | 522,099 | +0.00(+0.00%) |
Jan 25, 2006 | 11.80 | 12.10 | 11.57 | 11.74 | 790,037 | +0.04(+0.33%) |
Jan 24, 2006 | 11.59 | 11.82 | 11.51 | 11.71 | 493,591 | +0.17(+1.49%) |
Jan 23, 2006 | 11.68 | 11.77 | 11.43 | 11.53 | 355,760 | -0.06(-0.54%) |
Jan 20, 2006 | 11.32 | 11.78 | 11.24 | 11.60 | 886,197 | +0.36(+3.19%) |
Jan 19, 2006 | 10.85 | 11.31 | 10.82 | 11.24 | 685,832 | +0.47(+4.35%) |
Jan 18, 2006 | 10.83 | 11.20 | 10.46 | 10.77 | 828,637 | -0.15(-1.36%) |
Jan 17, 2006 | 11.01 | 11.18 | 10.85 | 10.92 | 465,903 | -0.15(-1.34%) |
Jan 13, 2006 | 11.25 | 11.31 | 11.07 | 11.07 | 244,835 | -0.23(-2.07%) |
Jan 12, 2006 | 11.22 | 11.77 | 11.22 | 11.30 | 731,187 | +0.08(+0.70%) |
Jan 11, 2006 | 10.81 | 11.31 | 10.62 | 11.22 | 1,032,468 | +0.44(+4.13%) |
Jan 10, 2006 | 11.24 | 11.28 | 10.75 | 10.78 | 1,116,765 | -0.46(-4.10%) |
Jan 09, 2006 | 11.39 | 11.67 | 11.12 | 11.24 | 633,966 | -0.15(-1.30%) |
Jan 06, 2006 | 11.74 | 11.78 | 11.39 | 11.39 | 229,338 | -0.21(-1.82%) |
Jan 05, 2006 | 11.94 | 11.94 | 11.52 | 11.60 | 327,508 | -0.32(-2.68%) |
Jan 04, 2006 | 11.81 | 12.04 | 11.71 | 11.92 | 240,037 | +0.02(+0.13%) |
Jan 03, 2006 | 11.71 | 12.02 | 11.39 | 11.90 | 792,532 | -0.23(-1.93%) |
Dec 30, 2005 | 12.27 | 12.39 | 12.06 | 12.13 | 399,147 | -0.23(-1.89%) |
Dec 29, 2005 | 12.46 | 12.46 | 12.15 | 12.37 | 361,866 | -0.03(-0.25%) |
Dec 28, 2005 | 12.45 | 12.49 | 12.33 | 12.40 | 370,719 | +0.05(+0.38%) |
Dec 27, 2005 | 12.49 | 12.53 | 11.99 | 12.35 | 338,939 | -0.24(-1.92%) |
Dec 23, 2005 | 12.49 | 12.68 | 12.44 | 12.60 | 221,418 | +0.10(+0.81%) |
Dec 22, 2005 | 12.38 | 12.60 | 12.33 | 12.49 | 161,978 | +0.15(+1.20%) |
Dec 21, 2005 | 12.03 | 12.38 | 12.03 | 12.35 | 275,638 | +0.32(+2.66%) |
Dec 20, 2005 | 12.00 | 12.22 | 12.00 | 12.03 | 367,787 | +0.02(+0.13%) |
Dec 19, 2005 | 12.29 | 12.49 | 11.88 | 12.01 | 399,877 | -0.29(-2.35%) |
Dec 16, 2005 | 12.14 | 12.45 | 12.14 | 12.30 | 850,995 | +0.25(+2.07%) |
Dec 15, 2005 | 12.37 | 12.37 | 11.96 | 12.05 | 434,662 | -0.26(-2.09%) |
Dec 14, 2005 | 12.14 | 12.39 | 12.10 | 12.31 | 369,293 | +0.18(+1.48%) |
Dec 13, 2005 | 12.17 | 12.26 | 11.91 | 12.13 | 726,259 | +0.07(+0.58%) |
Dec 12, 2005 | 12.13 | 12.16 | 11.99 | 12.06 | 1,131,213 | -0.05(-0.45%) |
Dec 09, 2005 | 12.13 | 12.19 | 12.09 | 12.11 | 622,056 | -0.01(-0.06%) |
Dec 08, 2005 | 12.24 | 12.24 | 11.99 | 12.12 | 659,722 | -0.02(-0.13%) |
Dec 07, 2005 | 12.10 | 12.33 | 12.06 | 12.13 | 819,541 | +0.04(+0.32%) |
Dec 06, 2005 | 11.94 | 12.19 | 11.94 | 12.10 | 395,692 | +0.19(+1.57%) |
Dec 05, 2005 | 11.93 | 12.02 | 11.85 | 11.91 | 158,245 | -0.02(-0.20%) |
Dec 02, 2005 | 11.71 | 12.34 | 11.71 | 11.93 | 300,427 | +0.00(+0.00%) |
Dec 01, 2005 | 11.85 | 11.99 | 11.78 | 11.93 | 317,322 | +0.14(+1.19%) |
Nov 30, 2005 | 11.88 | 12.06 | 11.71 | 11.79 | 361,521 | -0.08(-0.66%) |
Nov 29, 2005 | 11.99 | 12.00 | 11.78 | 11.87 | 149,264 | -0.05(-0.46%) |
Nov 28, 2005 | 12.10 | 12.24 | 11.87 | 11.92 | 140,792 | -0.25(-2.05%) |
Nov 25, 2005 | 12.02 | 12.24 | 11.97 | 12.17 | 123,383 | +0.03(+0.26%) |
Nov 23, 2005 | 12.20 | 12.32 | 11.70 | 12.14 | 264,255 | -0.07(-0.58%) |
Nov 22, 2005 | 11.90 | 12.39 | 11.90 | 12.21 | 607,367 | +0.28(+2.36%) |
Nov 21, 2005 | 11.72 | 11.99 | 11.59 | 11.93 | 653,521 | +0.21(+1.80%) |
Nov 18, 2005 | 12.13 | 12.13 | 11.60 | 11.72 | 600,988 | -0.26(-2.15%) |
Nov 17, 2005 | 11.81 | 12.02 | 11.72 | 11.98 | 372,217 | +0.21(+1.79%) |
Nov 16, 2005 | 11.85 | 12.03 | 11.71 | 11.77 | 229,910 | -0.22(-1.82%) |
Nov 15, 2005 | 12.11 | 12.11 | 11.76 | 11.99 | 404,707 | -0.12(-1.03%) |
Nov 14, 2005 | 12.15 | 12.19 | 11.86 | 12.11 | 296,747 | +0.05(+0.45%) |
Nov 11, 2005 | 12.03 | 12.13 | 11.81 | 12.06 | 562,066 | +0.17(+1.44%) |
Nov 10, 2005 | 12.10 | 12.18 | 11.74 | 11.89 | 603,710 | -0.37(-2.99%) |
Nov 09, 2005 | 12.38 | 12.53 | 12.06 | 12.25 | 467,420 | -0.01(-0.06%) |
Nov 08, 2005 | 12.87 | 12.87 | 12.15 | 12.26 | 1,315,501 | -0.46(-3.62%) |
Nov 07, 2005 | 13.27 | 13.27 | 12.57 | 12.72 | 300,676 | -0.46(-3.49%) |
Nov 04, 2005 | 13.13 | 13.24 | 12.95 | 13.18 | 434,098 | +0.11(+0.84%) |
Nov 03, 2005 | 12.98 | 13.14 | 12.81 | 13.07 | 466,626 | +0.23(+1.76%) |
Nov 02, 2005 | 12.10 | 12.98 | 12.10 | 12.85 | 918,659 | +0.73(+6.06%) |