Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.94 | 15.09 | 14.94 | 15.08 | 352,293 | +0.33(+2.23%) |
Jan 30, 2006 | 14.83 | 14.84 | 14.74 | 14.75 | 314,380 | -0.13(-0.88%) |
Jan 27, 2006 | 14.78 | 14.95 | 14.70 | 14.88 | 596,279 | +0.31(+2.13%) |
Jan 26, 2006 | 14.41 | 14.57 | 14.37 | 14.57 | 341,856 | +0.12(+0.84%) |
Jan 25, 2006 | 18.31 | 14.45 | 14.10 | 14.45 | 364,540 | +0.50(+3.57%) |
Jan 24, 2006 | 13.89 | 14.01 | 13.88 | 13.95 | 437,811 | +0.40(+2.98%) |
Jan 23, 2006 | 13.62 | 13.65 | 13.49 | 13.55 | 309,801 | -0.15(-1.10%) |
Jan 20, 2006 | 13.90 | 13.99 | 13.63 | 13.70 | 486,906 | -0.09(-0.68%) |
Jan 19, 2006 | 13.44 | 13.85 | 13.44 | 13.79 | 345,371 | +0.71(+5.46%) |
Jan 18, 2006 | 13.27 | 13.29 | 13.08 | 13.08 | 400,323 | -0.37(-2.72%) |
Jan 17, 2006 | 13.65 | 13.65 | 13.38 | 13.45 | 344,625 | -0.42(-3.05%) |
Jan 13, 2006 | 13.71 | 13.89 | 13.63 | 13.87 | 467,310 | +0.16(+1.16%) |
Jan 12, 2006 | 13.57 | 13.71 | 13.55 | 13.71 | 237,702 | +0.25(+1.88%) |
Jan 11, 2006 | 13.60 | 13.61 | 13.27 | 13.46 | 436,000 | -0.14(-1.04%) |
Jan 10, 2006 | 13.62 | 13.64 | 13.46 | 13.60 | 741,328 | -0.25(-1.83%) |
Jan 09, 2006 | 13.78 | 13.88 | 13.71 | 13.85 | 543,137 | +0.24(+1.79%) |
Jan 06, 2006 | 13.72 | 13.72 | 13.57 | 13.61 | 292,229 | -0.12(-0.89%) |
Jan 05, 2006 | 13.79 | 13.80 | 13.62 | 13.73 | 324,391 | -0.08(-0.54%) |
Jan 04, 2006 | 13.73 | 13.86 | 13.71 | 13.80 | 378,385 | +0.20(+1.45%) |
Jan 03, 2006 | 13.51 | 13.66 | 13.49 | 13.61 | 446,224 | +0.11(+0.84%) |
Dec 30, 2005 | 13.43 | 13.49 | 13.37 | 13.49 | 127,690 | +0.11(+0.84%) |
Dec 29, 2005 | 13.43 | 13.46 | 13.38 | 13.38 | 152,930 | +0.12(+0.92%) |
Dec 28, 2005 | 13.32 | 13.32 | 13.10 | 13.26 | 259,853 | -0.14(-1.05%) |
Dec 27, 2005 | 13.43 | 13.64 | 13.27 | 13.40 | 484,243 | +0.40(+3.11%) |
Dec 23, 2005 | 13.06 | 13.08 | 13.00 | 13.00 | 125,667 | -0.14(-1.07%) |
Dec 22, 2005 | 13.01 | 13.14 | 12.99 | 13.14 | 643,564 | +0.28(+2.19%) |
Dec 21, 2005 | 13.05 | 13.06 | 12.82 | 12.85 | 889,999 | -0.23(-1.72%) |
Dec 20, 2005 | 13.13 | 13.14 | 13.01 | 13.08 | 343,241 | +0.21(+1.60%) |
Dec 19, 2005 | 12.95 | 12.99 | 12.83 | 12.87 | 334,295 | -0.08(-0.58%) |
Dec 16, 2005 | 12.68 | 12.96 | 12.68 | 12.95 | 555,703 | +0.37(+2.91%) |
Dec 15, 2005 | 12.58 | 12.64 | 12.51 | 12.58 | 172,951 | +0.06(+0.45%) |
Dec 14, 2005 | 12.53 | 12.53 | 12.45 | 12.53 | 310,866 | +0.00(+0.00%) |
Dec 13, 2005 | 12.45 | 12.57 | 12.44 | 12.53 | 572,530 | +0.57(+4.79%) |
Dec 12, 2005 | 11.86 | 11.95 | 11.86 | 11.95 | 126,412 | +0.23(+2.00%) |
Dec 09, 2005 | 11.63 | 11.74 | 11.62 | 11.72 | 187,542 | +0.28(+2.46%) |
Dec 08, 2005 | 11.34 | 11.50 | 11.34 | 11.44 | 206,605 | +0.19(+1.67%) |
Dec 07, 2005 | 11.27 | 11.40 | 11.20 | 11.25 | 457,939 | +0.05(+0.42%) |
Dec 06, 2005 | 11.17 | 11.27 | 11.13 | 11.20 | 377,640 | +0.04(+0.34%) |
Dec 05, 2005 | 11.35 | 11.35 | 11.13 | 11.16 | 218,106 | -0.32(-2.78%) |
Dec 02, 2005 | 11.62 | 11.62 | 11.42 | 11.48 | 231,099 | -0.25(-2.16%) |
Dec 01, 2005 | 11.64 | 11.74 | 11.57 | 11.74 | 370,824 | +0.53(+4.69%) |
Nov 30, 2005 | 11.35 | 11.43 | 11.19 | 11.21 | 387,757 | -0.58(-4.94%) |
Nov 29, 2005 | 11.86 | 11.86 | 11.65 | 11.79 | 278,384 | -0.07(-0.55%) |
Nov 28, 2005 | 11.83 | 11.94 | 11.78 | 11.86 | 503,839 | +0.12(+1.04%) |
Nov 25, 2005 | 11.61 | 11.74 | 11.61 | 11.74 | 267,734 | +0.35(+3.05%) |
Nov 23, 2005 | 11.27 | 11.43 | 11.27 | 11.39 | 291,696 | +0.43(+3.94%) |
Nov 22, 2005 | 11.10 | 11.13 | 10.94 | 10.96 | 212,781 | -0.28(-2.51%) |
Nov 21, 2005 | 11.44 | 11.44 | 11.17 | 11.24 | 225,135 | -0.11(-0.99%) |
Nov 18, 2005 | 11.21 | 11.35 | 11.19 | 11.35 | 266,563 | +0.26(+2.37%) |
Nov 17, 2005 | 10.99 | 11.13 | 10.99 | 11.09 | 762,841 | +0.27(+2.52%) |
Nov 16, 2005 | 10.66 | 10.82 | 10.63 | 10.82 | 182,110 | +0.24(+2.31%) |
Nov 15, 2005 | 10.60 | 10.70 | 10.56 | 10.57 | 86,582 | -0.03(-0.27%) |
Nov 14, 2005 | 10.70 | 10.75 | 10.59 | 10.60 | 136,210 | -0.10(-0.97%) |
Nov 11, 2005 | 10.56 | 10.85 | 10.56 | 10.70 | 401,708 | +0.30(+2.89%) |
Nov 10, 2005 | 10.33 | 10.45 | 10.28 | 10.40 | 393,721 | +0.12(+1.19%) |
Nov 09, 2005 | 10.38 | 10.38 | 10.23 | 10.28 | 237,276 | -0.04(-0.36%) |
Nov 08, 2005 | 10.28 | 10.44 | 10.26 | 10.32 | 213,207 | +0.12(+1.20%) |
Nov 07, 2005 | 10.35 | 10.35 | 10.20 | 10.20 | 126,412 | -0.07(-0.64%) |
Nov 04, 2005 | 10.36 | 10.38 | 10.20 | 10.26 | 149,841 | -0.09(-0.91%) |
Nov 03, 2005 | 10.19 | 10.41 | 10.19 | 10.36 | 597,876 | +0.14(+1.38%) |
Nov 02, 2005 | 10.33 | 10.33 | 10.16 | 10.22 | 323,539 | +0.14(+1.40%) |