Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 11.89 | 12.07 | 11.61 | 11.73 | 3,171,352 | +0.77(+7.03%) |
Jan 30, 2006 | 11.15 | 11.21 | 10.95 | 10.96 | 314,558 | -0.19(-1.70%) |
Jan 27, 2006 | 11.21 | 11.34 | 11.09 | 11.15 | 445,710 | -0.06(-0.54%) |
Jan 26, 2006 | 11.27 | 11.40 | 11.15 | 11.21 | 678,548 | +0.09(+0.81%) |
Jan 25, 2006 | 11.50 | 11.50 | 11.08 | 11.12 | 429,717 | -0.33(-2.88%) |
Jan 24, 2006 | 11.50 | 11.55 | 11.31 | 11.45 | 249,873 | +0.02(+0.17%) |
Jan 23, 2006 | 11.76 | 11.84 | 11.35 | 11.43 | 261,580 | -0.33(-2.81%) |
Jan 20, 2006 | 12.06 | 12.14 | 11.69 | 11.76 | 298,945 | -0.35(-2.89%) |
Jan 19, 2006 | 11.81 | 12.28 | 11.65 | 12.11 | 475,509 | +0.41(+3.50%) |
Jan 18, 2006 | 11.34 | 11.79 | 11.34 | 11.70 | 272,655 | +0.13(+1.12%) |
Jan 17, 2006 | 11.63 | 11.85 | 11.40 | 11.57 | 304,522 | -0.20(-1.70%) |
Jan 13, 2006 | 11.77 | 11.96 | 11.59 | 11.77 | 239,443 | +0.05(+0.43%) |
Jan 12, 2006 | 11.87 | 12.07 | 11.55 | 11.72 | 472,100 | -0.39(-3.22%) |
Jan 11, 2006 | 11.94 | 12.15 | 11.66 | 12.11 | 517,826 | +0.34(+2.89%) |
Jan 10, 2006 | 11.98 | 11.98 | 11.62 | 11.77 | 387,868 | -0.29(-2.40%) |
Jan 09, 2006 | 11.80 | 12.09 | 11.71 | 12.06 | 388,915 | +0.32(+2.73%) |
Jan 06, 2006 | 11.77 | 12.04 | 11.65 | 11.74 | 766,533 | +0.00(+0.00%) |
Jan 05, 2006 | 11.29 | 11.74 | 11.24 | 11.74 | 412,748 | +0.45(+3.99%) |
Jan 04, 2006 | 11.03 | 11.35 | 10.94 | 11.29 | 537,354 | +0.30(+2.73%) |
Jan 03, 2006 | 10.76 | 11.00 | 10.55 | 10.99 | 402,549 | +0.21(+1.95%) |
Dec 30, 2005 | 10.62 | 10.89 | 10.45 | 10.78 | 474,839 | +0.08(+0.75%) |
Dec 29, 2005 | 11.17 | 11.30 | 10.69 | 10.70 | 392,377 | -0.50(-4.46%) |
Dec 28, 2005 | 11.03 | 11.24 | 10.99 | 11.20 | 262,600 | +0.15(+1.36%) |
Dec 27, 2005 | 11.46 | 11.70 | 11.05 | 11.05 | 649,400 | -0.36(-3.16%) |
Dec 23, 2005 | 11.07 | 11.48 | 11.04 | 11.41 | 464,213 | +0.39(+3.54%) |
Dec 22, 2005 | 10.79 | 11.08 | 10.65 | 11.02 | 418,546 | +0.14(+1.29%) |
Dec 21, 2005 | 10.43 | 10.90 | 10.37 | 10.88 | 494,333 | +0.48(+4.62%) |
Dec 20, 2005 | 10.30 | 10.51 | 10.15 | 10.40 | 269,185 | +0.08(+0.78%) |
Dec 19, 2005 | 10.71 | 10.71 | 10.29 | 10.32 | 579,465 | -0.40(-3.73%) |
Dec 16, 2005 | 10.50 | 10.74 | 10.35 | 10.72 | 789,085 | +0.17(+1.61%) |
Dec 15, 2005 | 10.30 | 10.57 | 10.30 | 10.55 | 413,708 | +0.22(+2.13%) |
Dec 14, 2005 | 10.28 | 10.45 | 10.28 | 10.33 | 294,108 | -0.01(-0.10%) |
Dec 13, 2005 | 10.25 | 10.42 | 10.14 | 10.34 | 394,754 | +0.12(+1.17%) |
Dec 12, 2005 | 10.25 | 10.30 | 10.17 | 10.22 | 408,749 | +0.00(+0.00%) |
Dec 09, 2005 | 10.26 | 10.30 | 10.15 | 10.22 | 405,620 | -0.01(-0.10%) |
Dec 08, 2005 | 10.29 | 10.39 | 10.15 | 10.23 | 268,683 | -0.01(-0.10%) |
Dec 07, 2005 | 10.30 | 10.45 | 10.16 | 10.24 | 642,809 | -0.12(-1.16%) |
Dec 06, 2005 | 10.50 | 10.50 | 10.29 | 10.36 | 782,950 | -0.16(-1.52%) |
Dec 05, 2005 | 10.45 | 10.74 | 10.40 | 10.52 | 1,434,801 | +0.04(+0.38%) |
Dec 02, 2005 | 10.36 | 10.53 | 10.23 | 10.48 | 402,092 | +0.10(+0.96%) |
Dec 01, 2005 | 9.890 | 10.43 | 9.890 | 10.38 | 590,190 | +0.64(+6.57%) |
Nov 30, 2005 | 9.641 | 10.00 | 9.550 | 9.740 | 441,674 | +0.09(+0.93%) |
Nov 29, 2005 | 9.800 | 9.860 | 9.510 | 9.650 | 186,501 | -0.06(-0.62%) |
Nov 28, 2005 | 10.18 | 10.18 | 9.610 | 9.710 | 227,061 | -0.36(-3.57%) |
Nov 25, 2005 | 10.19 | 10.19 | 9.900 | 10.07 | 69,123 | +0.08(+0.80%) |
Nov 23, 2005 | 10.18 | 10.24 | 9.940 | 9.990 | 270,001 | -0.14(-1.38%) |
Nov 22, 2005 | 10.34 | 10.43 | 10.10 | 10.13 | 385,864 | -0.35(-3.34%) |
Nov 21, 2005 | 9.880 | 10.50 | 9.820 | 10.48 | 638,482 | +0.59(+5.97%) |
Nov 18, 2005 | 9.820 | 9.980 | 9.700 | 9.890 | 330,059 | +0.15(+1.54%) |
Nov 17, 2005 | 9.580 | 9.760 | 9.400 | 9.740 | 354,032 | +0.19(+1.99%) |
Nov 16, 2005 | 9.420 | 9.580 | 9.370 | 9.550 | 405,407 | +0.15(+1.60%) |
Nov 15, 2005 | 9.250 | 9.490 | 9.200 | 9.400 | 452,090 | +0.14(+1.51%) |
Nov 14, 2005 | 9.790 | 9.870 | 9.170 | 9.260 | 385,616 | -0.60(-6.09%) |
Nov 11, 2005 | 9.570 | 9.900 | 9.450 | 9.860 | 225,192 | +0.11(+1.13%) |
Nov 10, 2005 | 9.530 | 9.770 | 9.410 | 9.750 | 359,088 | +0.22(+2.31%) |
Nov 09, 2005 | 9.200 | 9.880 | 9.110 | 9.530 | 793,598 | +0.34(+3.70%) |
Nov 08, 2005 | 8.890 | 9.240 | 8.870 | 9.190 | 512,243 | +0.13(+1.43%) |
Nov 07, 2005 | 8.850 | 9.200 | 8.510 | 9.060 | 426,704 | +0.12(+1.34%) |
Nov 04, 2005 | 9.260 | 9.400 | 8.870 | 8.940 | 437,608 | -0.43(-4.59%) |
Nov 03, 2005 | 8.740 | 9.390 | 8.740 | 9.370 | 880,733 | +0.27(+2.97%) |
Nov 02, 2005 | 8.280 | 9.120 | 8.170 | 9.100 | 872,569 | +0.96(+11.79%) |