Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.77 | 14.91 | 14.39 | 14.80 | 1,311,588 | +0.02(+0.16%) |
Jan 30, 2006 | 14.88 | 14.96 | 14.62 | 14.77 | 680,754 | -0.01(-0.10%) |
Jan 27, 2006 | 14.45 | 14.98 | 14.68 | 14.79 | 1,424,656 | +0.34(+2.37%) |
Jan 26, 2006 | 14.06 | 14.48 | 14.06 | 14.45 | 961,077 | +0.38(+2.73%) |
Jan 25, 2006 | 14.16 | 14.53 | 13.83 | 14.06 | 1,372,602 | +0.10(+0.70%) |
Jan 24, 2006 | 13.29 | 14.13 | 13.19 | 13.96 | 1,576,977 | +0.74(+5.60%) |
Jan 23, 2006 | 13.11 | 13.23 | 12.97 | 13.22 | 590,086 | +0.15(+1.11%) |
Jan 20, 2006 | 13.22 | 13.22 | 12.98 | 13.08 | 1,122,785 | -0.14(-1.06%) |
Jan 19, 2006 | 13.08 | 13.26 | 12.92 | 13.22 | 1,752,766 | +0.16(+1.22%) |
Jan 18, 2006 | 13.12 | 13.12 | 12.94 | 13.06 | 812,595 | -0.13(-1.00%) |
Jan 17, 2006 | 13.12 | 13.22 | 12.85 | 13.19 | 683,741 | +0.07(+0.57%) |
Jan 13, 2006 | 13.30 | 13.31 | 12.99 | 13.12 | 581,766 | -0.16(-1.20%) |
Jan 12, 2006 | 13.08 | 13.34 | 12.86 | 13.27 | 1,215,800 | +0.14(+1.04%) |
Jan 11, 2006 | 12.92 | 13.29 | 12.89 | 13.14 | 958,517 | +0.34(+2.64%) |
Jan 10, 2006 | 12.60 | 12.85 | 12.56 | 12.80 | 573,659 | +0.11(+0.89%) |
Jan 09, 2006 | 12.77 | 12.87 | 12.64 | 12.69 | 593,286 | -0.14(-1.10%) |
Jan 06, 2006 | 12.73 | 12.97 | 12.52 | 12.83 | 514,139 | +0.10(+0.81%) |
Jan 05, 2006 | 13.08 | 13.08 | 12.70 | 12.73 | 769,715 | -0.23(-1.81%) |
Jan 04, 2006 | 12.77 | 12.97 | 12.60 | 12.96 | 1,006,517 | +0.28(+2.18%) |
Jan 03, 2006 | 12.63 | 12.77 | 12.22 | 12.68 | 615,260 | +0.08(+0.59%) |
Dec 30, 2005 | 12.70 | 12.73 | 12.61 | 12.61 | 622,513 | -0.16(-1.28%) |
Dec 29, 2005 | 12.96 | 12.96 | 12.75 | 12.77 | 535,472 | -0.20(-1.52%) |
Dec 28, 2005 | 12.82 | 13.01 | 12.76 | 12.97 | 385,497 | +0.16(+1.28%) |
Dec 27, 2005 | 12.96 | 13.06 | 12.76 | 12.81 | 455,258 | -0.10(-0.80%) |
Dec 23, 2005 | 12.84 | 12.98 | 12.84 | 12.91 | 276,483 | +0.07(+0.51%) |
Dec 22, 2005 | 12.61 | 13.02 | 12.59 | 12.84 | 474,458 | +0.23(+1.86%) |
Dec 21, 2005 | 12.38 | 12.69 | 12.35 | 12.61 | 490,672 | +0.28(+2.28%) |
Dec 20, 2005 | 12.40 | 12.52 | 12.30 | 12.33 | 610,566 | -0.09(-0.75%) |
Dec 19, 2005 | 12.75 | 12.82 | 12.33 | 12.42 | 653,874 | -0.33(-2.57%) |
Dec 16, 2005 | 12.66 | 12.90 | 12.64 | 12.75 | 926,730 | +0.17(+1.34%) |
Dec 15, 2005 | 12.62 | 12.82 | 12.46 | 12.58 | 790,835 | +0.00(+0.04%) |
Dec 14, 2005 | 12.39 | 12.65 | 12.38 | 12.58 | 738,994 | +0.20(+1.59%) |
Dec 13, 2005 | 12.14 | 12.51 | 12.13 | 12.38 | 790,408 | +0.27(+2.21%) |
Dec 12, 2005 | 12.07 | 12.18 | 11.94 | 12.11 | 525,659 | +0.07(+0.55%) |
Dec 09, 2005 | 12.17 | 12.23 | 12.03 | 12.05 | 356,697 | -0.11(-0.89%) |
Dec 08, 2005 | 11.98 | 12.28 | 11.93 | 12.15 | 651,740 | +0.20(+1.69%) |
Dec 07, 2005 | 12.23 | 12.35 | 11.91 | 11.95 | 1,039,371 | -0.16(-1.35%) |
Dec 06, 2005 | 12.26 | 12.30 | 12.00 | 12.12 | 528,432 | -0.07(-0.62%) |
Dec 05, 2005 | 12.31 | 12.35 | 12.07 | 12.19 | 600,753 | -0.11(-0.88%) |
Dec 02, 2005 | 12.45 | 12.45 | 12.24 | 12.30 | 471,045 | -0.22(-1.72%) |
Dec 01, 2005 | 12.15 | 12.52 | 12.09 | 12.52 | 961,930 | +0.41(+3.37%) |
Nov 30, 2005 | 12.02 | 12.14 | 11.91 | 12.11 | 699,741 | +0.23(+1.97%) |
Nov 29, 2005 | 11.79 | 12.30 | 11.87 | 11.87 | 893,876 | +0.08(+0.72%) |
Nov 28, 2005 | 12.28 | 12.28 | 11.74 | 11.79 | 792,968 | -0.50(-4.04%) |
Nov 25, 2005 | 12.19 | 12.35 | 12.07 | 12.29 | 197,975 | +0.08(+0.65%) |
Nov 23, 2005 | 12.02 | 12.30 | 12.02 | 12.21 | 1,291,961 | +0.15(+1.24%) |
Nov 22, 2005 | 12.56 | 12.58 | 11.77 | 12.06 | 2,945,953 | -0.54(-4.32%) |
Nov 21, 2005 | 12.77 | 12.77 | 12.55 | 12.60 | 823,902 | -0.17(-1.36%) |
Nov 18, 2005 | 12.84 | 12.84 | 12.64 | 12.77 | 767,155 | +0.13(+1.00%) |
Nov 17, 2005 | 12.49 | 12.66 | 12.45 | 12.65 | 1,374,735 | +0.22(+1.81%) |
Nov 16, 2005 | 12.91 | 12.94 | 12.30 | 12.42 | 1,382,202 | -0.53(-4.09%) |
Nov 15, 2005 | 12.96 | 13.08 | 12.89 | 12.95 | 736,861 | -0.09(-0.68%) |
Nov 14, 2005 | 13.27 | 13.45 | 13.01 | 13.04 | 1,004,384 | -0.14(-1.03%) |
Nov 11, 2005 | 13.27 | 13.35 | 13.13 | 13.18 | 1,588,497 | +0.02(+0.18%) |
Nov 10, 2005 | 13.03 | 13.58 | 12.91 | 13.15 | 1,363,855 | +0.26(+2.04%) |
Nov 09, 2005 | 12.47 | 12.97 | 12.43 | 12.89 | 1,162,039 | +0.42(+3.34%) |
Nov 08, 2005 | 12.47 | 12.55 | 12.24 | 12.47 | 891,743 | -0.06(-0.49%) |
Nov 07, 2005 | 12.52 | 12.61 | 12.42 | 12.53 | 681,607 | +0.01(+0.11%) |
Nov 04, 2005 | 12.78 | 12.78 | 12.35 | 12.52 | 794,675 | -0.17(-1.33%) |
Nov 03, 2005 | 12.66 | 12.90 | 12.62 | 12.69 | 627,633 | +0.08(+0.67%) |
Nov 02, 2005 | 12.42 | 12.77 | 12.42 | 12.60 | 1,082,038 | +0.11(+0.90%) |