Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 12.34 | 12.59 | 12.31 | 12.53 | 249,992 | +0.07(+0.53%) |
Jan 30, 2006 | 12.54 | 12.54 | 12.32 | 12.46 | 259,846 | -0.08(-0.66%) |
Jan 27, 2006 | 12.23 | 12.59 | 12.21 | 12.54 | 531,888 | +0.33(+2.70%) |
Jan 26, 2006 | 12.40 | 12.41 | 12.10 | 12.21 | 466,525 | -0.22(-1.78%) |
Jan 25, 2006 | 12.39 | 12.46 | 12.28 | 12.43 | 384,931 | +0.18(+1.49%) |
Jan 24, 2006 | 12.29 | 12.45 | 12.20 | 12.25 | 236,592 | -0.04(-0.31%) |
Jan 23, 2006 | 12.29 | 12.30 | 12.14 | 12.29 | 275,248 | +0.24(+1.97%) |
Jan 20, 2006 | 12.03 | 12.07 | 11.92 | 12.05 | 553,677 | +0.04(+0.34%) |
Jan 19, 2006 | 11.78 | 12.13 | 11.78 | 12.01 | 610,167 | +0.36(+3.10%) |
Jan 18, 2006 | 11.61 | 11.74 | 11.42 | 11.65 | 249,287 | -0.15(-1.31%) |
Jan 17, 2006 | 11.71 | 11.86 | 11.65 | 11.80 | 288,025 | +0.13(+1.12%) |
Jan 13, 2006 | 11.62 | 11.74 | 11.57 | 11.67 | 210,064 | +0.11(+0.97%) |
Jan 12, 2006 | 11.51 | 11.63 | 11.44 | 11.56 | 212,600 | +0.05(+0.47%) |
Jan 11, 2006 | 11.53 | 11.53 | 11.40 | 11.51 | 249,473 | +0.04(+0.37%) |
Jan 10, 2006 | 11.29 | 11.50 | 11.29 | 11.46 | 291,589 | +0.04(+0.33%) |
Jan 09, 2006 | 11.46 | 11.50 | 11.32 | 11.43 | 264,091 | +0.02(+0.21%) |
Jan 06, 2006 | 11.28 | 11.44 | 11.21 | 11.40 | 513,091 | +0.19(+1.72%) |
Jan 05, 2006 | 10.93 | 11.21 | 10.91 | 11.21 | 760,899 | -0.06(-0.51%) |
Jan 04, 2006 | 11.28 | 11.43 | 11.15 | 11.27 | 1,074,110 | -0.39(-3.37%) |
Jan 03, 2006 | 11.50 | 11.70 | 11.48 | 11.66 | 421,197 | +0.22(+1.92%) |
Dec 30, 2005 | 11.48 | 11.52 | 11.40 | 11.44 | 209,535 | -0.10(-0.84%) |
Dec 29, 2005 | 11.51 | 11.60 | 11.24 | 11.54 | 384,287 | +0.02(+0.16%) |
Dec 28, 2005 | 11.55 | 11.58 | 11.48 | 11.52 | 347,317 | -0.14(-1.24%) |
Dec 27, 2005 | 11.58 | 11.70 | 11.57 | 11.66 | 588,124 | -0.17(-1.40%) |
Dec 23, 2005 | 11.84 | 11.88 | 11.82 | 11.83 | 357,097 | -0.01(-0.12%) |
Dec 22, 2005 | 11.81 | 11.86 | 11.78 | 11.84 | 329,701 | +0.03(+0.22%) |
Dec 21, 2005 | 11.81 | 11.83 | 11.72 | 11.82 | 294,978 | +0.02(+0.14%) |
Dec 20, 2005 | 11.75 | 11.90 | 11.71 | 11.80 | 607,496 | +0.19(+1.66%) |
Dec 19, 2005 | 11.46 | 11.73 | 11.41 | 11.61 | 520,932 | +0.00(+0.02%) |
Dec 16, 2005 | 11.49 | 11.71 | 11.49 | 11.61 | 545,977 | +0.09(+0.74%) |
Dec 15, 2005 | 11.38 | 11.55 | 11.31 | 11.52 | 486,686 | +0.26(+2.32%) |
Dec 14, 2005 | 11.22 | 11.31 | 11.18 | 11.26 | 302,684 | +0.02(+0.21%) |
Dec 13, 2005 | 11.38 | 11.39 | 11.16 | 11.24 | 327,632 | -0.06(-0.57%) |
Dec 12, 2005 | 11.20 | 11.35 | 11.11 | 11.30 | 949,440 | +0.20(+1.82%) |
Dec 09, 2005 | 11.16 | 11.21 | 11.04 | 11.10 | 3,093,657 | -0.00(-0.02%) |
Dec 08, 2005 | 11.00 | 11.36 | 10.94 | 11.10 | 671,773 | +0.25(+2.32%) |
Dec 07, 2005 | 10.93 | 10.95 | 10.76 | 10.85 | 304,084 | -0.05(-0.46%) |
Dec 06, 2005 | 10.86 | 10.97 | 10.80 | 10.90 | 349,184 | +0.13(+1.17%) |
Dec 05, 2005 | 10.74 | 10.83 | 10.70 | 10.77 | 365,470 | +0.24(+2.23%) |
Dec 02, 2005 | 10.77 | 10.78 | 10.44 | 10.54 | 170,471 | -0.15(-1.42%) |
Dec 01, 2005 | 10.64 | 10.77 | 10.53 | 10.69 | 127,855 | +0.10(+0.92%) |
Nov 30, 2005 | 10.46 | 10.78 | 10.44 | 10.59 | 185,078 | +0.14(+1.34%) |
Nov 29, 2005 | 10.45 | 10.52 | 10.42 | 10.45 | 394,205 | +0.00(+0.00%) |
Nov 28, 2005 | 10.64 | 10.66 | 10.38 | 10.45 | 376,526 | -0.20(-1.92%) |
Nov 25, 2005 | 10.65 | 10.67 | 10.54 | 10.66 | 109,013 | -0.03(-0.29%) |
Nov 23, 2005 | 10.63 | 10.81 | 10.63 | 10.69 | 75,582 | +0.10(+0.90%) |
Nov 22, 2005 | 10.42 | 10.67 | 10.41 | 10.59 | 135,285 | +0.13(+1.20%) |
Nov 21, 2005 | 10.50 | 10.50 | 10.42 | 10.47 | 207,898 | -0.12(-1.14%) |
Nov 18, 2005 | 10.72 | 10.72 | 10.54 | 10.59 | 80,384 | -0.11(-1.00%) |
Nov 17, 2005 | 10.61 | 10.77 | 10.46 | 10.69 | 241,615 | +0.22(+2.13%) |
Nov 16, 2005 | 10.46 | 10.53 | 10.39 | 10.47 | 142,547 | +0.02(+0.16%) |
Nov 15, 2005 | 10.40 | 10.56 | 10.39 | 10.45 | 305,250 | +0.16(+1.55%) |
Nov 14, 2005 | 10.32 | 10.36 | 10.20 | 10.29 | 953,033 | -0.36(-3.39%) |
Nov 11, 2005 | 10.97 | 10.97 | 10.62 | 10.66 | 275,488 | -0.10(-0.88%) |
Nov 10, 2005 | 11.06 | 11.10 | 10.56 | 10.75 | 478,250 | -0.37(-3.33%) |
Nov 09, 2005 | 11.36 | 11.45 | 10.97 | 11.12 | 956,656 | +0.34(+3.17%) |
Nov 08, 2005 | 10.81 | 10.81 | 10.64 | 10.78 | 166,049 | -0.03(-0.26%) |
Nov 07, 2005 | 10.77 | 10.83 | 10.69 | 10.81 | 140,785 | +0.07(+0.69%) |
Nov 04, 2005 | 10.64 | 10.75 | 10.59 | 10.73 | 133,207 | +0.10(+0.98%) |
Nov 03, 2005 | 10.67 | 10.69 | 10.61 | 10.63 | 124,556 | +0.07(+0.65%) |
Nov 02, 2005 | 10.59 | 10.69 | 10.50 | 10.56 | 245,004 | -0.09(-0.89%) |