Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 12.89 | 13.02 | 12.68 | 12.94 | 774,489 | +0.01(+0.04%) |
Jan 30, 2006 | 12.92 | 13.10 | 12.89 | 12.94 | 474,687 | +0.05(+0.41%) |
Jan 27, 2006 | 12.94 | 13.25 | 12.84 | 12.89 | 1,314,853 | -0.05(-0.37%) |
Jan 26, 2006 | 12.60 | 13.13 | 12.57 | 12.93 | 1,573,394 | +0.41(+3.29%) |
Jan 25, 2006 | 12.68 | 13.12 | 12.41 | 12.52 | 1,726,135 | +0.32(+2.64%) |
Jan 24, 2006 | 11.85 | 12.32 | 11.81 | 12.20 | 1,122,366 | +0.34(+2.85%) |
Jan 23, 2006 | 11.64 | 11.92 | 11.54 | 11.86 | 613,610 | +0.29(+2.51%) |
Jan 20, 2006 | 11.62 | 11.62 | 11.42 | 11.57 | 482,257 | -0.05(-0.41%) |
Jan 19, 2006 | 11.62 | 11.73 | 11.53 | 11.62 | 586,166 | +0.08(+0.69%) |
Jan 18, 2006 | 11.57 | 11.62 | 11.45 | 11.54 | 401,250 | +0.00(+0.00%) |
Jan 17, 2006 | 11.56 | 11.58 | 11.34 | 11.54 | 582,381 | -0.02(-0.18%) |
Jan 13, 2006 | 11.65 | 11.81 | 11.48 | 11.56 | 510,648 | -0.06(-0.50%) |
Jan 12, 2006 | 11.49 | 11.77 | 11.45 | 11.62 | 788,117 | +0.19(+1.66%) |
Jan 11, 2006 | 11.79 | 11.84 | 11.16 | 11.43 | 876,884 | -0.35(-3.00%) |
Jan 10, 2006 | 11.63 | 11.82 | 11.50 | 11.78 | 831,459 | +0.15(+1.32%) |
Jan 09, 2006 | 11.31 | 11.66 | 11.31 | 11.63 | 674,366 | +0.36(+3.24%) |
Jan 06, 2006 | 10.88 | 11.44 | 10.79 | 11.26 | 663,388 | +0.49(+4.51%) |
Jan 05, 2006 | 10.87 | 10.88 | 10.73 | 10.78 | 587,302 | -0.09(-0.83%) |
Jan 04, 2006 | 10.50 | 10.94 | 10.46 | 10.87 | 1,161,923 | +0.35(+3.37%) |
Jan 03, 2006 | 10.51 | 10.70 | 10.35 | 10.51 | 805,529 | +0.11(+1.01%) |
Dec 30, 2005 | 10.47 | 10.51 | 10.16 | 10.41 | 393,869 | -0.06(-0.56%) |
Dec 29, 2005 | 10.62 | 10.65 | 10.41 | 10.47 | 379,484 | -0.16(-1.54%) |
Dec 28, 2005 | 10.60 | 10.73 | 10.52 | 10.63 | 248,321 | +0.09(+0.85%) |
Dec 27, 2005 | 10.95 | 11.01 | 10.51 | 10.54 | 745,152 | -0.38(-3.44%) |
Dec 23, 2005 | 10.59 | 10.94 | 10.56 | 10.92 | 245,292 | +0.33(+3.15%) |
Dec 22, 2005 | 10.67 | 10.67 | 10.49 | 10.58 | 1,890,799 | -0.06(-0.60%) |
Dec 21, 2005 | 10.37 | 10.67 | 10.37 | 10.65 | 891,268 | +0.33(+3.23%) |
Dec 20, 2005 | 10.40 | 10.45 | 10.30 | 10.31 | 1,057,636 | -0.06(-0.56%) |
Dec 19, 2005 | 10.39 | 10.42 | 10.35 | 10.37 | 2,735,886 | -0.10(-0.91%) |
Dec 16, 2005 | 10.36 | 10.52 | 10.33 | 10.47 | 1,238,767 | +0.11(+1.02%) |
Dec 15, 2005 | 10.47 | 10.50 | 10.29 | 10.36 | 683,261 | -0.11(-1.01%) |
Dec 14, 2005 | 10.79 | 10.86 | 10.44 | 10.47 | 1,269,996 | -0.30(-2.75%) |
Dec 13, 2005 | 10.05 | 10.98 | 10.05 | 10.76 | 1,421,979 | +0.71(+7.10%) |
Dec 12, 2005 | 10.21 | 10.26 | 10.01 | 10.05 | 514,055 | -0.15(-1.50%) |
Dec 09, 2005 | 10.08 | 10.30 | 10.05 | 10.20 | 377,024 | +0.12(+1.15%) |
Dec 08, 2005 | 10.22 | 10.41 | 10.00 | 10.09 | 710,138 | -0.12(-1.14%) |
Dec 07, 2005 | 9.933 | 10.20 | 9.907 | 10.20 | 600,740 | +0.31(+3.10%) |
Dec 06, 2005 | 10.04 | 10.08 | 9.859 | 9.896 | 637,458 | -0.14(-1.42%) |
Dec 05, 2005 | 10.00 | 10.06 | 9.875 | 10.04 | 769,190 | +0.05(+0.53%) |
Dec 02, 2005 | 10.05 | 10.10 | 9.880 | 9.986 | 752,155 | -0.06(-0.63%) |
Dec 01, 2005 | 9.568 | 10.08 | 9.479 | 10.05 | 986,471 | +0.46(+4.79%) |
Nov 30, 2005 | 9.183 | 9.595 | 9.088 | 9.590 | 991,770 | +0.46(+5.03%) |
Nov 29, 2005 | 8.882 | 9.193 | 8.929 | 9.130 | 693,671 | +0.25(+2.80%) |
Nov 28, 2005 | 8.956 | 8.956 | 8.834 | 8.882 | 491,910 | -0.03(-0.36%) |
Nov 25, 2005 | 9.040 | 9.040 | 8.892 | 8.913 | 111,101 | -0.13(-1.40%) |
Nov 23, 2005 | 8.987 | 9.114 | 8.929 | 9.040 | 454,246 | +0.06(+0.65%) |
Nov 22, 2005 | 8.786 | 8.987 | 8.728 | 8.982 | 827,863 | +0.21(+2.41%) |
Nov 21, 2005 | 8.723 | 8.834 | 8.612 | 8.771 | 356,961 | +0.03(+0.30%) |
Nov 18, 2005 | 8.823 | 8.929 | 8.734 | 8.744 | 404,279 | +0.03(+0.30%) |
Nov 17, 2005 | 8.612 | 8.950 | 8.612 | 8.718 | 609,446 | +0.17(+1.98%) |
Nov 16, 2005 | 8.607 | 8.612 | 8.300 | 8.549 | 320,811 | -0.11(-1.22%) |
Nov 15, 2005 | 8.786 | 8.839 | 8.522 | 8.654 | 338,034 | -0.16(-1.86%) |
Nov 14, 2005 | 8.977 | 8.977 | 8.728 | 8.818 | 144,223 | -0.12(-1.36%) |
Nov 11, 2005 | 8.982 | 8.982 | 8.855 | 8.940 | 257,406 | -0.04(-0.47%) |
Nov 10, 2005 | 8.850 | 9.024 | 8.686 | 8.982 | 419,799 | +0.13(+1.49%) |
Nov 09, 2005 | 8.977 | 8.981 | 8.755 | 8.850 | 370,778 | -0.12(-1.35%) |
Nov 08, 2005 | 9.003 | 9.082 | 8.908 | 8.971 | 435,319 | -0.10(-1.11%) |
Nov 07, 2005 | 8.987 | 9.193 | 9.014 | 9.072 | 378,349 | +0.09(+1.00%) |
Nov 04, 2005 | 9.066 | 9.177 | 8.882 | 8.982 | 583,327 | -0.04(-0.47%) |
Nov 03, 2005 | 9.389 | 9.457 | 8.992 | 9.024 | 811,775 | -0.25(-2.68%) |
Nov 02, 2005 | 8.549 | 9.378 | 8.353 | 9.273 | 1,675,032 | +0.72(+8.47%) |