Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 11.36 | 11.36 | 11.08 | 11.28 | 2,245,217 | -0.07(-0.65%) |
Jan 30, 2006 | 11.36 | 11.44 | 11.33 | 11.36 | 1,640,115 | -0.01(-0.07%) |
Jan 27, 2006 | 11.20 | 11.45 | 11.08 | 11.37 | 3,113,848 | +0.29(+2.60%) |
Jan 26, 2006 | 10.75 | 11.13 | 10.75 | 11.08 | 2,430,433 | +0.34(+3.16%) |
Jan 25, 2006 | 10.69 | 10.75 | 10.60 | 10.74 | 1,624,263 | +0.10(+0.90%) |
Jan 24, 2006 | 10.57 | 10.73 | 10.52 | 10.64 | 2,164,735 | +0.20(+1.91%) |
Jan 23, 2006 | 10.59 | 10.63 | 10.41 | 10.44 | 2,904,786 | -0.18(-1.67%) |
Jan 20, 2006 | 10.83 | 10.86 | 10.60 | 10.62 | 3,305,839 | -0.30(-2.77%) |
Jan 19, 2006 | 10.95 | 11.03 | 10.90 | 10.92 | 5,391,312 | +0.22(+2.07%) |
Jan 18, 2006 | 10.70 | 10.84 | 10.63 | 10.70 | 5,687,224 | -0.16(-1.49%) |
Jan 17, 2006 | 11.03 | 11.03 | 10.81 | 10.86 | 3,358,680 | -0.18(-1.67%) |
Jan 13, 2006 | 10.85 | 11.05 | 10.72 | 11.05 | 3,858,776 | +0.37(+3.46%) |
Jan 12, 2006 | 11.03 | 11.15 | 10.48 | 10.68 | 7,567,023 | -0.68(-5.98%) |
Jan 11, 2006 | 11.34 | 11.40 | 11.28 | 11.36 | 5,416,785 | +0.38(+3.43%) |
Jan 10, 2006 | 10.89 | 11.02 | 10.87 | 10.98 | 2,797,748 | -0.13(-1.19%) |
Jan 09, 2006 | 11.14 | 11.26 | 11.03 | 11.12 | 6,139,492 | +0.13(+1.21%) |
Jan 06, 2006 | 10.83 | 10.99 | 10.81 | 10.98 | 4,268,230 | +0.23(+2.13%) |
Jan 05, 2006 | 10.87 | 10.92 | 10.70 | 10.75 | 4,652,888 | -0.11(-1.02%) |
Jan 04, 2006 | 10.92 | 10.96 | 10.82 | 10.86 | 3,213,840 | -0.40(-3.54%) |
Jan 03, 2006 | 11.22 | 11.33 | 11.05 | 11.26 | 4,695,838 | +0.18(+1.67%) |
Dec 30, 2005 | 10.92 | 11.14 | 10.91 | 11.08 | 1,980,603 | +0.36(+3.37%) |
Dec 29, 2005 | 10.75 | 10.99 | 10.60 | 10.72 | 2,903,296 | +0.23(+2.18%) |
Dec 28, 2005 | 10.70 | 10.77 | 10.33 | 10.49 | 2,093,467 | -0.23(-2.14%) |
Dec 27, 2005 | 10.70 | 10.87 | 10.70 | 10.72 | 3,425,883 | +0.19(+1.82%) |
Dec 23, 2005 | 10.30 | 10.63 | 10.19 | 10.52 | 2,060,407 | +0.46(+4.55%) |
Dec 22, 2005 | 10.09 | 10.14 | 10.00 | 10.07 | 1,854,868 | -0.14(-1.37%) |
Dec 21, 2005 | 9.971 | 10.27 | 9.942 | 10.21 | 1,946,460 | +0.18(+1.77%) |
Dec 20, 2005 | 10.16 | 10.16 | 9.875 | 10.03 | 3,653,101 | -0.07(-0.66%) |
Dec 19, 2005 | 10.35 | 10.37 | 10.07 | 10.10 | 3,385,778 | -0.15(-1.44%) |
Dec 16, 2005 | 10.33 | 10.34 | 10.19 | 10.24 | 3,253,810 | +0.32(+3.20%) |
Dec 15, 2005 | 10.07 | 10.12 | 9.897 | 9.927 | 3,701,065 | +0.13(+1.36%) |
Dec 14, 2005 | 10.04 | 10.06 | 9.772 | 9.794 | 3,232,538 | -0.25(-2.50%) |
Dec 13, 2005 | 9.890 | 10.10 | 9.691 | 10.04 | 3,403,798 | +0.13(+1.34%) |
Dec 12, 2005 | 9.824 | 9.942 | 9.779 | 9.912 | 939,628 | +0.11(+1.13%) |
Dec 09, 2005 | 9.846 | 9.964 | 9.728 | 9.801 | 1,715,177 | -0.06(-0.60%) |
Dec 08, 2005 | 9.964 | 10.10 | 9.853 | 9.860 | 2,558,472 | -0.04(-0.45%) |
Dec 07, 2005 | 9.897 | 10.03 | 9.875 | 9.905 | 3,175,361 | +0.00(+0.00%) |
Dec 06, 2005 | 10.00 | 10.01 | 9.779 | 9.905 | 6,573,469 | -0.44(-4.21%) |
Dec 05, 2005 | 10.75 | 10.75 | 10.19 | 10.34 | 6,249,375 | -0.44(-4.11%) |
Dec 02, 2005 | 10.74 | 10.89 | 10.69 | 10.78 | 3,675,864 | -0.10(-0.95%) |
Dec 01, 2005 | 10.63 | 10.95 | 10.69 | 10.89 | 3,963,375 | +0.22(+2.08%) |
Nov 30, 2005 | 10.58 | 10.90 | 10.50 | 10.66 | 3,854,305 | +0.18(+1.69%) |
Nov 29, 2005 | 10.52 | 10.59 | 10.46 | 10.49 | 2,230,584 | -0.10(-0.98%) |
Nov 28, 2005 | 10.63 | 10.73 | 10.51 | 10.59 | 3,279,147 | +0.12(+1.13%) |
Nov 25, 2005 | 10.04 | 10.47 | 10.02 | 10.47 | 2,574,053 | +0.59(+5.97%) |
Nov 23, 2005 | 9.853 | 9.949 | 9.669 | 9.883 | 1,831,564 | +0.07(+0.68%) |
Nov 22, 2005 | 9.949 | 9.949 | 9.772 | 9.816 | 3,770,843 | -0.35(-3.41%) |
Nov 21, 2005 | 10.10 | 10.21 | 10.07 | 10.16 | 1,980,739 | +0.02(+0.22%) |
Nov 18, 2005 | 10.14 | 10.18 | 10.06 | 10.14 | 1,447,583 | +0.04(+0.44%) |
Nov 17, 2005 | 9.934 | 10.10 | 9.816 | 10.10 | 2,484,900 | +0.16(+1.63%) |
Nov 16, 2005 | 9.919 | 9.986 | 9.890 | 9.934 | 2,250,637 | +0.01(+0.15%) |
Nov 15, 2005 | 9.860 | 10.09 | 9.853 | 9.919 | 1,909,606 | -0.16(-1.54%) |
Nov 14, 2005 | 10.17 | 10.19 | 10.04 | 10.07 | 1,573,860 | -0.21(-2.08%) |
Nov 11, 2005 | 10.25 | 10.32 | 10.21 | 10.29 | 2,762,114 | +0.17(+1.68%) |
Nov 10, 2005 | 10.09 | 10.16 | 9.979 | 10.12 | 2,633,398 | -0.04(-0.44%) |
Nov 09, 2005 | 9.964 | 10.24 | 9.927 | 10.16 | 3,503,926 | +0.35(+3.53%) |
Nov 08, 2005 | 9.683 | 9.838 | 9.528 | 9.816 | 5,523,280 | +0.14(+1.45%) |
Nov 07, 2005 | 9.624 | 9.683 | 9.587 | 9.676 | 2,369,597 | +0.04(+0.38%) |
Nov 04, 2005 | 9.912 | 9.919 | 9.602 | 9.639 | 3,822,465 | -0.27(-2.76%) |
Nov 03, 2005 | 9.587 | 10.10 | 9.565 | 9.912 | 8,573,313 | +0.38(+4.03%) |
Nov 02, 2005 | 9.285 | 9.565 | 9.255 | 9.528 | 2,823,762 | +0.19(+2.06%) |