Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 12.33 | 12.33 | 12.01 | 12.09 | 288,426 | -0.20(-1.65%) |
Jan 30, 2006 | 12.38 | 12.40 | 12.24 | 12.29 | 187,486 | -0.08(-0.65%) |
Jan 27, 2006 | 12.53 | 12.58 | 12.21 | 12.37 | 204,480 | -0.07(-0.54%) |
Jan 26, 2006 | 12.47 | 12.59 | 12.38 | 12.44 | 145,520 | -0.05(-0.40%) |
Jan 25, 2006 | 12.75 | 12.78 | 12.34 | 12.48 | 506,484 | -0.25(-1.98%) |
Jan 24, 2006 | 12.72 | 12.76 | 12.06 | 12.74 | 524,580 | +0.04(+0.30%) |
Jan 23, 2006 | 12.76 | 12.77 | 12.66 | 12.70 | 719,220 | +0.00(+0.02%) |
Jan 20, 2006 | 12.73 | 12.75 | 12.62 | 12.70 | 333,110 | +0.01(+0.08%) |
Jan 19, 2006 | 12.41 | 12.77 | 12.41 | 12.69 | 601,678 | +0.24(+1.93%) |
Jan 18, 2006 | 12.52 | 12.52 | 12.25 | 12.45 | 169,732 | -0.04(-0.36%) |
Jan 17, 2006 | 12.48 | 12.60 | 12.35 | 12.49 | 250,866 | +0.07(+0.58%) |
Jan 13, 2006 | 12.22 | 12.49 | 12.20 | 12.42 | 280,320 | +0.10(+0.77%) |
Jan 12, 2006 | 12.08 | 12.41 | 12.07 | 12.32 | 230,800 | +0.25(+2.11%) |
Jan 11, 2006 | 11.75 | 12.07 | 11.73 | 12.07 | 178,630 | +0.37(+3.12%) |
Jan 10, 2006 | 11.90 | 11.90 | 11.69 | 11.71 | 299,038 | -0.21(-1.76%) |
Jan 09, 2006 | 11.79 | 12.04 | 11.78 | 11.91 | 391,726 | +0.20(+1.71%) |
Jan 06, 2006 | 11.36 | 11.74 | 11.20 | 11.71 | 479,732 | +0.50(+4.44%) |
Jan 05, 2006 | 11.05 | 11.50 | 11.05 | 11.22 | 609,950 | +0.57(+5.33%) |
Jan 04, 2006 | 10.63 | 10.66 | 10.38 | 10.65 | 401,422 | -0.01(-0.12%) |
Jan 03, 2006 | 10.91 | 10.91 | 10.56 | 10.66 | 310,174 | -0.14(-1.32%) |
Dec 30, 2005 | 10.74 | 10.87 | 10.63 | 10.80 | 151,916 | +0.05(+0.46%) |
Dec 29, 2005 | 10.78 | 10.93 | 10.65 | 10.76 | 152,660 | +0.02(+0.22%) |
Dec 28, 2005 | 10.68 | 10.78 | 10.50 | 10.73 | 224,600 | +0.15(+1.39%) |
Dec 27, 2005 | 10.46 | 10.65 | 10.35 | 10.59 | 223,600 | +0.25(+2.44%) |
Dec 23, 2005 | 10.11 | 10.44 | 10.10 | 10.33 | 276,106 | +0.14(+1.40%) |
Dec 22, 2005 | 9.915 | 10.24 | 9.915 | 10.19 | 102,800 | +0.22(+2.21%) |
Dec 21, 2005 | 10.06 | 10.08 | 9.960 | 9.970 | 36,036 | -0.13(-1.26%) |
Dec 20, 2005 | 10.00 | 10.11 | 9.928 | 10.10 | 37,356 | +0.12(+1.15%) |
Dec 19, 2005 | 10.12 | 10.15 | 9.918 | 9.982 | 171,432 | -0.21(-2.01%) |
Dec 16, 2005 | 10.16 | 10.25 | 10.11 | 10.19 | 85,780 | +0.03(+0.30%) |
Dec 15, 2005 | 10.30 | 10.30 | 10.00 | 10.16 | 136,312 | -0.11(-1.05%) |
Dec 14, 2005 | 10.38 | 10.38 | 10.21 | 10.27 | 64,040 | -0.09(-0.92%) |
Dec 13, 2005 | 10.19 | 10.38 | 9.908 | 10.36 | 173,984 | +0.14(+1.35%) |
Dec 12, 2005 | 10.51 | 10.52 | 10.12 | 10.22 | 159,604 | -0.27(-2.53%) |
Dec 09, 2005 | 10.58 | 10.58 | 10.40 | 10.49 | 115,872 | -0.00(-0.05%) |
Dec 08, 2005 | 10.31 | 10.54 | 10.29 | 10.49 | 103,042 | +0.14(+1.38%) |
Dec 07, 2005 | 10.29 | 10.38 | 10.25 | 10.35 | 103,270 | -0.01(-0.10%) |
Dec 06, 2005 | 10.40 | 10.43 | 10.25 | 10.36 | 216,042 | -0.04(-0.36%) |
Dec 05, 2005 | 10.30 | 10.43 | 10.12 | 10.40 | 133,768 | +0.18(+1.76%) |
Dec 02, 2005 | 10.27 | 10.27 | 10.00 | 10.22 | 134,618 | +0.05(+0.49%) |
Dec 01, 2005 | 10.24 | 10.36 | 10.00 | 10.17 | 327,682 | +0.28(+2.78%) |
Nov 30, 2005 | 9.925 | 10.07 | 9.750 | 9.893 | 233,842 | -0.03(-0.28%) |
Nov 29, 2005 | 9.688 | 9.993 | 9.633 | 9.920 | 306,952 | +0.22(+2.27%) |
Nov 28, 2005 | 9.560 | 9.768 | 9.328 | 9.700 | 387,152 | +0.21(+2.24%) |
Nov 25, 2005 | 9.447 | 9.557 | 9.350 | 9.488 | 97,102 | +0.11(+1.20%) |
Nov 23, 2005 | 9.383 | 9.447 | 9.295 | 9.375 | 123,810 | +0.12(+1.32%) |
Nov 22, 2005 | 9.130 | 9.450 | 9.027 | 9.252 | 389,824 | -0.01(-0.05%) |
Nov 21, 2005 | 9.412 | 9.412 | 9.125 | 9.258 | 299,476 | -0.14(-1.54%) |
Nov 18, 2005 | 9.508 | 9.562 | 9.312 | 9.402 | 317,536 | -0.14(-1.52%) |
Nov 17, 2005 | 9.310 | 9.585 | 9.075 | 9.547 | 568,168 | +0.33(+3.64%) |
Nov 16, 2005 | 9.250 | 9.350 | 9.082 | 9.213 | 285,886 | +0.11(+1.18%) |
Nov 15, 2005 | 9.410 | 9.492 | 9.100 | 9.105 | 382,478 | -0.37(-3.93%) |
Nov 14, 2005 | 9.030 | 9.620 | 9.027 | 9.477 | 727,640 | +0.48(+5.31%) |
Nov 11, 2005 | 9.012 | 9.012 | 8.938 | 9.000 | 161,982 | +0.06(+0.64%) |
Nov 10, 2005 | 9.010 | 9.060 | 8.943 | 8.943 | 173,214 | -0.02(-0.22%) |
Nov 09, 2005 | 9.188 | 9.225 | 8.887 | 8.963 | 2,122,446 | -0.05(-0.58%) |
Nov 08, 2005 | 9.415 | 9.415 | 8.899 | 9.015 | 472,048 | -0.15(-1.66%) |
Nov 07, 2005 | 9.350 | 9.373 | 9.068 | 9.168 | 908,910 | +0.42(+4.77%) |
Nov 04, 2005 | 8.643 | 8.760 | 8.572 | 8.750 | 55,138 | +0.19(+2.16%) |
Nov 03, 2005 | 8.935 | 8.998 | 8.408 | 8.565 | 157,106 | -0.19(-2.11%) |
Nov 02, 2005 | 8.873 | 9.260 | 8.592 | 8.750 | 237,912 | -0.07(-0.85%) |