Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 12.82 | 12.89 | 12.76 | 12.87 | 311,826 | +0.07(+0.52%) |
Jan 30, 2006 | 12.83 | 12.94 | 12.63 | 12.80 | 570,724 | +0.01(+0.05%) |
Jan 27, 2006 | 12.73 | 12.89 | 12.70 | 12.80 | 275,230 | +0.05(+0.42%) |
Jan 26, 2006 | 12.80 | 12.84 | 12.60 | 12.74 | 318,782 | -0.01(-0.10%) |
Jan 25, 2006 | 12.87 | 12.87 | 12.62 | 12.76 | 506,302 | -0.13(-0.98%) |
Jan 24, 2006 | 12.61 | 12.92 | 12.56 | 12.88 | 928,674 | +0.32(+2.53%) |
Jan 23, 2006 | 12.10 | 12.56 | 12.04 | 12.56 | 879,375 | +0.48(+4.00%) |
Jan 20, 2006 | 12.12 | 12.13 | 12.04 | 12.08 | 387,741 | -0.01(-0.05%) |
Jan 19, 2006 | 12.10 | 12.17 | 12.04 | 12.09 | 340,105 | -0.01(-0.11%) |
Jan 18, 2006 | 11.90 | 12.10 | 11.90 | 12.10 | 365,360 | +0.19(+1.55%) |
Jan 17, 2006 | 11.84 | 11.96 | 11.83 | 11.92 | 423,430 | +0.01(+0.11%) |
Jan 13, 2006 | 11.96 | 12.09 | 11.90 | 11.90 | 413,752 | -0.03(-0.22%) |
Jan 12, 2006 | 12.04 | 12.04 | 11.89 | 11.93 | 536,093 | -0.17(-1.37%) |
Jan 11, 2006 | 11.94 | 12.12 | 11.90 | 12.09 | 374,433 | +0.15(+1.27%) |
Jan 10, 2006 | 12.05 | 12.05 | 11.85 | 11.94 | 1,297,513 | -0.17(-1.42%) |
Jan 09, 2006 | 11.84 | 12.15 | 11.84 | 12.11 | 266,156 | +0.28(+2.35%) |
Jan 06, 2006 | 12.00 | 12.04 | 11.75 | 11.84 | 429,479 | -0.15(-1.27%) |
Jan 05, 2006 | 11.82 | 12.04 | 11.77 | 11.99 | 399,839 | +0.17(+1.45%) |
Jan 04, 2006 | 11.99 | 11.99 | 11.79 | 11.82 | 439,007 | -0.20(-1.65%) |
Jan 03, 2006 | 11.70 | 12.05 | 11.65 | 12.02 | 456,246 | +0.39(+3.36%) |
Dec 30, 2005 | 11.64 | 11.74 | 11.61 | 11.62 | 469,705 | -0.09(-0.73%) |
Dec 29, 2005 | 11.62 | 11.78 | 11.61 | 11.71 | 307,592 | +0.11(+0.91%) |
Dec 28, 2005 | 11.59 | 11.66 | 11.57 | 11.61 | 351,296 | +0.00(+0.00%) |
Dec 27, 2005 | 11.62 | 11.70 | 11.57 | 11.61 | 520,215 | -0.01(-0.11%) |
Dec 23, 2005 | 11.64 | 11.70 | 11.55 | 11.62 | 183,738 | +0.05(+0.40%) |
Dec 22, 2005 | 11.69 | 11.86 | 11.55 | 11.57 | 258,141 | -0.14(-1.19%) |
Dec 21, 2005 | 11.53 | 11.73 | 11.53 | 11.71 | 368,536 | +0.14(+1.20%) |
Dec 20, 2005 | 11.75 | 11.84 | 11.54 | 11.57 | 267,517 | -0.21(-1.74%) |
Dec 19, 2005 | 12.00 | 12.09 | 11.76 | 11.78 | 400,293 | -0.18(-1.49%) |
Dec 16, 2005 | 11.76 | 12.28 | 11.76 | 11.96 | 832,344 | +0.22(+1.86%) |
Dec 15, 2005 | 12.05 | 12.05 | 11.70 | 11.74 | 634,238 | -0.29(-2.42%) |
Dec 14, 2005 | 11.56 | 12.07 | 11.55 | 12.03 | 778,810 | +0.49(+4.24%) |
Dec 13, 2005 | 11.75 | 11.82 | 11.54 | 11.54 | 550,611 | -0.23(-1.97%) |
Dec 12, 2005 | 11.61 | 11.82 | 11.60 | 11.77 | 532,464 | +0.17(+1.42%) |
Dec 09, 2005 | 11.62 | 11.86 | 11.56 | 11.61 | 396,663 | +0.01(+0.06%) |
Dec 08, 2005 | 11.55 | 11.74 | 11.50 | 11.60 | 669,020 | +0.09(+0.80%) |
Dec 07, 2005 | 11.53 | 11.64 | 11.45 | 11.51 | 1,044,210 | -0.03(-0.23%) |
Dec 06, 2005 | 11.60 | 11.73 | 11.52 | 11.53 | 632,575 | -0.01(-0.06%) |
Dec 05, 2005 | 11.50 | 11.57 | 11.39 | 11.54 | 1,229,612 | +0.04(+0.35%) |
Dec 02, 2005 | 11.70 | 11.70 | 11.39 | 11.50 | 1,300,840 | -0.17(-1.42%) |
Dec 01, 2005 | 11.50 | 11.77 | 11.52 | 11.66 | 1,035,137 | +0.17(+1.50%) |
Nov 30, 2005 | 11.51 | 11.98 | 10.91 | 11.49 | 2,894,301 | +0.27(+2.42%) |
Nov 29, 2005 | 11.19 | 11.26 | 10.85 | 11.22 | 1,602,232 | +0.02(+0.18%) |
Nov 28, 2005 | 11.24 | 11.35 | 11.11 | 11.20 | 743,574 | -0.04(-0.35%) |
Nov 25, 2005 | 11.25 | 11.29 | 11.14 | 11.24 | 346,910 | -0.07(-0.58%) |
Nov 23, 2005 | 11.37 | 11.41 | 11.24 | 11.31 | 740,550 | -0.13(-1.10%) |
Nov 22, 2005 | 11.57 | 11.84 | 11.41 | 11.43 | 1,030,751 | -0.19(-1.59%) |
Nov 21, 2005 | 11.64 | 11.64 | 11.49 | 11.62 | 743,423 | -0.05(-0.45%) |
Nov 18, 2005 | 11.82 | 11.88 | 11.59 | 11.67 | 639,078 | -0.05(-0.40%) |
Nov 17, 2005 | 11.39 | 11.74 | 11.37 | 11.72 | 565,885 | +0.32(+2.84%) |
Nov 16, 2005 | 11.50 | 11.53 | 11.34 | 11.39 | 777,449 | -0.12(-1.03%) |
Nov 15, 2005 | 11.54 | 11.64 | 11.45 | 11.51 | 728,452 | -0.03(-0.23%) |
Nov 14, 2005 | 11.47 | 11.61 | 11.44 | 11.54 | 508,268 | +0.13(+1.16%) |
Nov 11, 2005 | 11.41 | 11.44 | 11.26 | 11.41 | 183,738 | +0.00(+0.00%) |
Nov 10, 2005 | 11.28 | 11.43 | 11.12 | 11.41 | 515,375 | +0.08(+0.70%) |
Nov 09, 2005 | 11.16 | 11.41 | 11.12 | 11.33 | 375,946 | +0.17(+1.48%) |
Nov 08, 2005 | 11.22 | 11.29 | 11.14 | 11.16 | 492,843 | -0.09(-0.82%) |
Nov 07, 2005 | 11.24 | 11.29 | 11.12 | 11.25 | 402,864 | +0.01(+0.12%) |
Nov 04, 2005 | 11.37 | 11.41 | 11.18 | 11.24 | 386,078 | -0.18(-1.56%) |
Nov 03, 2005 | 11.53 | 11.69 | 11.27 | 11.42 | 510,536 | -0.05(-0.46%) |
Nov 02, 2005 | 11.18 | 11.49 | 11.18 | 11.47 | 371,258 | +0.30(+2.66%) |