Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 13.39 | 13.45 | 13.13 | 13.40 | 39,296 | -0.03(-0.19%) |
Jan 30, 2006 | 13.48 | 13.49 | 13.34 | 13.42 | 23,693 | -0.02(-0.12%) |
Jan 27, 2006 | 13.45 | 13.49 | 13.33 | 13.44 | 17,914 | -0.02(-0.12%) |
Jan 26, 2006 | 12.98 | 13.48 | 12.95 | 13.46 | 20,370 | +0.54(+4.18%) |
Jan 25, 2006 | 12.98 | 13.14 | 12.74 | 12.92 | 26,294 | -0.06(-0.48%) |
Jan 24, 2006 | 12.51 | 12.98 | 12.51 | 12.98 | 23,549 | +0.50(+4.04%) |
Jan 23, 2006 | 12.46 | 12.58 | 12.46 | 12.47 | 25,860 | -0.01(-0.04%) |
Jan 20, 2006 | 12.69 | 12.72 | 12.41 | 12.48 | 46,086 | -0.08(-0.66%) |
Jan 19, 2006 | 12.46 | 12.60 | 12.43 | 12.56 | 17,192 | +0.10(+0.83%) |
Jan 18, 2006 | 12.43 | 12.61 | 12.34 | 12.46 | 27,738 | -0.05(-0.41%) |
Jan 17, 2006 | 12.33 | 12.51 | 12.20 | 12.51 | 46,086 | +0.08(+0.67%) |
Jan 13, 2006 | 12.46 | 12.66 | 12.43 | 12.43 | 23,549 | +0.02(+0.17%) |
Jan 12, 2006 | 12.71 | 12.85 | 12.36 | 12.41 | 48,976 | -0.43(-3.36%) |
Jan 11, 2006 | 13.08 | 13.08 | 12.82 | 12.84 | 32,650 | -0.24(-1.86%) |
Jan 10, 2006 | 13.08 | 13.22 | 12.93 | 13.08 | 30,772 | +0.02(+0.12%) |
Jan 09, 2006 | 13.21 | 13.24 | 13.06 | 13.07 | 43,630 | -0.02(-0.16%) |
Jan 06, 2006 | 13.00 | 13.18 | 12.97 | 13.09 | 38,429 | +0.20(+1.53%) |
Jan 05, 2006 | 12.44 | 12.89 | 12.41 | 12.89 | 38,574 | +0.48(+3.89%) |
Jan 04, 2006 | 12.33 | 12.43 | 12.33 | 12.41 | 12,280 | +0.03(+0.25%) |
Jan 03, 2006 | 12.10 | 12.38 | 11.42 | 12.38 | 72,958 | +0.18(+1.45%) |
Dec 30, 2005 | 12.69 | 12.69 | 12.20 | 12.20 | 22,104 | -0.55(-4.28%) |
Dec 29, 2005 | 12.93 | 12.93 | 12.66 | 12.74 | 21,237 | -0.22(-1.68%) |
Dec 28, 2005 | 13.03 | 13.04 | 12.85 | 12.96 | 19,937 | +0.00(+0.00%) |
Dec 27, 2005 | 13.00 | 13.02 | 12.87 | 12.96 | 21,381 | +0.04(+0.28%) |
Dec 23, 2005 | 12.93 | 13.00 | 12.91 | 12.93 | 16,903 | -0.13(-0.99%) |
Dec 22, 2005 | 12.93 | 13.13 | 12.79 | 13.06 | 26,438 | +0.05(+0.40%) |
Dec 21, 2005 | 13.13 | 13.23 | 12.98 | 13.00 | 14,591 | -0.13(-0.99%) |
Dec 20, 2005 | 13.63 | 13.63 | 13.07 | 13.13 | 50,565 | -0.48(-3.51%) |
Dec 19, 2005 | 13.55 | 14.01 | 13.37 | 13.61 | 97,952 | +0.06(+0.46%) |
Dec 16, 2005 | 13.47 | 13.60 | 13.32 | 13.55 | 88,706 | +0.13(+0.97%) |
Dec 15, 2005 | 13.68 | 13.68 | 12.91 | 13.42 | 91,884 | -0.26(-1.90%) |
Dec 14, 2005 | 13.42 | 13.79 | 13.39 | 13.68 | 30,483 | +0.21(+1.54%) |
Dec 13, 2005 | 13.11 | 13.47 | 13.09 | 13.47 | 43,052 | +0.38(+2.89%) |
Dec 12, 2005 | 12.85 | 13.11 | 12.80 | 13.09 | 28,750 | +0.25(+1.94%) |
Dec 09, 2005 | 12.93 | 12.93 | 12.72 | 12.84 | 33,084 | -0.03(-0.24%) |
Dec 08, 2005 | 12.74 | 12.88 | 12.70 | 12.87 | 15,458 | +0.10(+0.77%) |
Dec 07, 2005 | 12.88 | 12.89 | 12.69 | 12.78 | 24,271 | +0.02(+0.16%) |
Dec 06, 2005 | 12.51 | 12.80 | 12.51 | 12.76 | 39,441 | +0.30(+2.37%) |
Dec 05, 2005 | 12.74 | 12.80 | 12.38 | 12.46 | 39,441 | -0.19(-1.48%) |
Dec 02, 2005 | 12.43 | 12.66 | 12.34 | 12.65 | 23,838 | +0.27(+2.18%) |
Dec 01, 2005 | 12.10 | 12.46 | 12.04 | 12.38 | 58,367 | +0.41(+3.43%) |
Nov 30, 2005 | 11.58 | 12.18 | 11.55 | 11.97 | 57,211 | +0.39(+3.36%) |
Nov 29, 2005 | 11.63 | 11.63 | 11.48 | 11.58 | 35,540 | +0.05(+0.45%) |
Nov 28, 2005 | 11.55 | 11.68 | 11.52 | 11.52 | 29,472 | -0.10(-0.89%) |
Nov 25, 2005 | 11.60 | 11.65 | 11.58 | 11.63 | 7,368 | +0.00(+0.00%) |
Nov 23, 2005 | 11.60 | 11.66 | 11.58 | 11.63 | 27,883 | +0.00(+0.00%) |
Nov 22, 2005 | 11.63 | 11.68 | 11.58 | 11.63 | 21,237 | -0.02(-0.13%) |
Nov 21, 2005 | 11.58 | 11.64 | 11.38 | 11.64 | 26,438 | +0.01(+0.04%) |
Nov 18, 2005 | 11.65 | 11.65 | 11.52 | 11.64 | 21,237 | +0.09(+0.76%) |
Nov 17, 2005 | 11.29 | 11.55 | 11.26 | 11.55 | 27,883 | +0.32(+2.82%) |
Nov 16, 2005 | 11.07 | 11.23 | 10.90 | 11.23 | 35,106 | +0.09(+0.79%) |
Nov 15, 2005 | 11.34 | 11.44 | 11.15 | 11.15 | 16,903 | -0.28(-2.41%) |
Nov 14, 2005 | 11.99 | 12.07 | 11.42 | 11.42 | 29,905 | -0.47(-3.93%) |
Nov 11, 2005 | 12.04 | 12.07 | 11.84 | 11.89 | 37,562 | -0.13(-1.08%) |
Nov 10, 2005 | 12.07 | 12.07 | 11.73 | 12.02 | 45,653 | -0.06(-0.47%) |
Nov 09, 2005 | 11.91 | 12.14 | 11.81 | 12.07 | 46,953 | +0.24(+2.02%) |
Nov 08, 2005 | 11.76 | 11.84 | 11.66 | 11.84 | 35,973 | +0.11(+0.93%) |
Nov 07, 2005 | 11.42 | 11.93 | 11.17 | 11.73 | 164,843 | +0.93(+8.61%) |
Nov 04, 2005 | 11.00 | 11.00 | 10.70 | 10.80 | 24,560 | -0.18(-1.61%) |
Nov 03, 2005 | 10.90 | 11.05 | 10.90 | 10.97 | 18,492 | +0.13(+1.20%) |
Nov 02, 2005 | 10.59 | 10.90 | 10.59 | 10.84 | 31,784 | +0.29(+2.75%) |