Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 11.54 | 11.64 | 11.10 | 11.42 | 18,396,590 | -1.30(-10.26%) |
Jan 30, 2006 | 12.52 | 12.73 | 12.26 | 12.72 | 13,917,172 | +0.86(+7.23%) |
Jan 27, 2006 | 11.77 | 12.12 | 11.41 | 11.86 | 4,583,707 | +0.10(+0.81%) |
Jan 26, 2006 | 10.69 | 11.84 | 10.68 | 11.77 | 12,866,808 | +1.21(+11.43%) |
Jan 25, 2006 | 10.35 | 10.62 | 10.21 | 10.56 | 3,249,000 | +0.26(+2.54%) |
Jan 24, 2006 | 10.18 | 10.30 | 9.969 | 10.30 | 2,964,598 | +0.10(+0.96%) |
Jan 23, 2006 | 10.30 | 10.39 | 9.942 | 10.20 | 2,752,456 | -0.10(-1.00%) |
Jan 20, 2006 | 10.53 | 10.76 | 10.30 | 10.30 | 3,899,795 | -0.18(-1.69%) |
Jan 19, 2006 | 10.11 | 10.53 | 10.09 | 10.48 | 2,827,730 | +0.43(+4.28%) |
Jan 18, 2006 | 9.659 | 10.28 | 9.588 | 10.05 | 7,115,746 | -0.37(-3.50%) |
Jan 17, 2006 | 10.66 | 10.92 | 10.38 | 10.42 | 3,464,405 | -0.21(-1.97%) |
Jan 13, 2006 | 10.42 | 10.70 | 10.13 | 10.63 | 5,390,810 | +0.19(+1.85%) |
Jan 12, 2006 | 10.54 | 10.73 | 10.38 | 10.43 | 3,486,320 | -0.16(-1.52%) |
Jan 11, 2006 | 10.42 | 10.79 | 10.35 | 10.59 | 3,525,963 | +0.17(+1.62%) |
Jan 10, 2006 | 10.73 | 10.73 | 10.42 | 10.42 | 3,565,129 | -0.32(-2.94%) |
Jan 09, 2006 | 10.57 | 11.08 | 10.46 | 10.74 | 5,769,463 | -0.11(-1.03%) |
Jan 06, 2006 | 10.17 | 11.02 | 10.11 | 10.85 | 11,507,331 | +0.79(+7.82%) |
Jan 05, 2006 | 10.15 | 10.30 | 10.01 | 10.06 | 3,263,424 | +0.00(+0.03%) |
Jan 04, 2006 | 9.912 | 10.26 | 9.876 | 10.06 | 4,844,920 | +0.19(+1.88%) |
Jan 03, 2006 | 9.738 | 9.980 | 9.487 | 9.876 | 4,147,887 | +0.29(+3.07%) |
Dec 30, 2005 | 9.642 | 9.699 | 9.506 | 9.582 | 2,811,099 | -0.16(-1.62%) |
Dec 29, 2005 | 9.593 | 9.887 | 9.593 | 9.740 | 2,056,088 | +0.03(+0.28%) |
Dec 28, 2005 | 10.19 | 10.19 | 9.574 | 9.713 | 4,328,529 | -0.43(-4.27%) |
Dec 27, 2005 | 10.28 | 10.51 | 10.09 | 10.15 | 2,791,699 | -0.13(-1.27%) |
Dec 23, 2005 | 10.09 | 10.31 | 10.09 | 10.28 | 3,217,977 | +0.18(+1.78%) |
Dec 22, 2005 | 10.30 | 10.33 | 10.04 | 10.10 | 2,080,616 | -0.05(-0.54%) |
Dec 21, 2005 | 10.20 | 10.54 | 10.07 | 10.15 | 5,253,916 | +0.08(+0.84%) |
Dec 20, 2005 | 10.10 | 10.11 | 9.942 | 10.07 | 2,832,888 | -0.03(-0.30%) |
Dec 19, 2005 | 10.15 | 10.17 | 9.893 | 10.10 | 3,894,446 | +0.07(+0.68%) |
Dec 16, 2005 | 9.953 | 10.23 | 9.849 | 10.03 | 5,330,068 | +0.15(+1.52%) |
Dec 15, 2005 | 9.847 | 10.03 | 9.607 | 9.879 | 3,774,602 | +0.02(+0.25%) |
Dec 14, 2005 | 9.863 | 10.02 | 9.492 | 9.855 | 11,801,241 | -0.24(-2.40%) |
Dec 13, 2005 | 10.37 | 10.58 | 10.02 | 10.10 | 8,633,283 | -0.47(-4.46%) |
Dec 12, 2005 | 10.71 | 10.72 | 10.30 | 10.57 | 3,972,308 | -0.03(-0.26%) |
Dec 09, 2005 | 10.95 | 11.10 | 10.55 | 10.60 | 5,361,509 | -0.17(-1.62%) |
Dec 08, 2005 | 10.62 | 11.02 | 10.55 | 10.77 | 6,595,702 | +0.22(+2.04%) |
Dec 07, 2005 | 10.90 | 10.90 | 10.27 | 10.55 | 9,297,218 | -0.41(-3.75%) |
Dec 06, 2005 | 11.66 | 11.76 | 10.90 | 10.97 | 6,672,903 | -0.48(-4.23%) |
Dec 05, 2005 | 11.71 | 11.93 | 11.25 | 11.45 | 5,944,682 | -0.07(-0.57%) |
Dec 02, 2005 | 11.01 | 11.55 | 10.98 | 11.52 | 6,533,362 | +0.58(+5.33%) |
Dec 01, 2005 | 10.90 | 11.06 | 10.77 | 10.93 | 5,956,548 | +0.28(+2.58%) |
Nov 30, 2005 | 10.98 | 11.01 | 10.37 | 10.66 | 11,068,266 | -0.28(-2.59%) |
Nov 29, 2005 | 11.63 | 11.76 | 10.72 | 10.94 | 14,913,560 | -0.66(-5.68%) |
Nov 28, 2005 | 12.20 | 12.32 | 11.55 | 11.60 | 11,043,095 | -0.57(-4.70%) |
Nov 25, 2005 | 11.51 | 12.18 | 11.50 | 12.17 | 5,057,488 | +0.68(+5.88%) |
Nov 23, 2005 | 11.82 | 12.30 | 11.35 | 11.50 | 15,086,099 | -0.30(-2.56%) |
Nov 22, 2005 | 11.28 | 11.83 | 11.03 | 11.80 | 9,959,050 | +0.64(+5.74%) |
Nov 21, 2005 | 10.72 | 11.25 | 10.63 | 11.16 | 6,400,022 | +0.54(+5.05%) |
Nov 18, 2005 | 10.21 | 10.73 | 10.11 | 10.62 | 7,257,350 | +0.54(+5.41%) |
Nov 17, 2005 | 9.806 | 10.08 | 9.754 | 10.08 | 4,211,292 | +0.36(+3.76%) |
Nov 16, 2005 | 9.847 | 9.857 | 9.133 | 9.713 | 6,833,903 | -0.29(-2.86%) |
Nov 15, 2005 | 10.18 | 10.41 | 9.958 | 9.999 | 4,038,209 | -0.17(-1.71%) |
Nov 14, 2005 | 9.874 | 10.17 | 9.574 | 10.17 | 3,556,428 | +0.35(+3.52%) |
Nov 11, 2005 | 9.909 | 9.991 | 9.669 | 9.827 | 1,530,239 | -0.08(-0.82%) |
Nov 10, 2005 | 9.955 | 10.20 | 9.509 | 9.909 | 4,534,536 | +0.02(+0.25%) |
Nov 09, 2005 | 9.849 | 10.20 | 9.738 | 9.885 | 5,770,865 | +0.16(+1.62%) |
Nov 08, 2005 | 9.702 | 9.751 | 9.479 | 9.727 | 3,975,667 | +0.19(+2.03%) |
Nov 07, 2005 | 9.313 | 9.631 | 9.242 | 9.533 | 5,090,049 | +0.34(+3.73%) |
Nov 04, 2005 | 9.190 | 9.285 | 9.054 | 9.190 | 2,055,541 | +0.06(+0.66%) |
Nov 03, 2005 | 9.179 | 9.299 | 8.953 | 9.130 | 3,530,897 | -0.07(-0.71%) |
Nov 02, 2005 | 8.822 | 9.394 | 8.662 | 9.196 | 7,700,765 | +0.41(+4.65%) |