Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 12.27 | 12.42 | 12.24 | 12.41 | 14,839 | +0.04(+0.29%) |
Jan 30, 2006 | 12.32 | 12.46 | 12.19 | 12.38 | 11,711 | -0.18(-1.46%) |
Jan 27, 2006 | 12.08 | 12.56 | 12.06 | 12.56 | 80,267 | +0.35(+2.87%) |
Jan 26, 2006 | 12.19 | 12.24 | 12.10 | 12.21 | 26,418 | +0.15(+1.23%) |
Jan 25, 2006 | 12.23 | 12.28 | 11.98 | 12.06 | 25,024 | -0.19(-1.55%) |
Jan 24, 2006 | 11.85 | 12.25 | 11.64 | 12.25 | 27,724 | +0.44(+3.77%) |
Jan 23, 2006 | 11.66 | 11.82 | 11.66 | 11.81 | 6,932 | +0.18(+1.58%) |
Jan 20, 2006 | 11.87 | 11.87 | 11.54 | 11.62 | 14,437 | -0.24(-2.05%) |
Jan 19, 2006 | 11.63 | 11.87 | 11.63 | 11.87 | 7,489 | +0.24(+2.09%) |
Jan 18, 2006 | 11.85 | 11.85 | 11.51 | 11.62 | 16,734 | -0.24(-2.00%) |
Jan 17, 2006 | 11.56 | 11.86 | 11.54 | 11.86 | 11,072 | +0.27(+2.36%) |
Jan 13, 2006 | 11.57 | 11.72 | 11.57 | 11.59 | 11,477 | -0.01(-0.05%) |
Jan 12, 2006 | 11.63 | 11.72 | 11.59 | 11.59 | 3,202 | +0.01(+0.10%) |
Jan 11, 2006 | 11.72 | 11.72 | 11.56 | 11.58 | 13,284 | -0.25(-2.11%) |
Jan 10, 2006 | 11.59 | 11.83 | 11.56 | 11.83 | 7,141 | +0.15(+1.27%) |
Jan 09, 2006 | 11.75 | 11.84 | 11.57 | 11.68 | 20,171 | -0.16(-1.35%) |
Jan 06, 2006 | 11.72 | 11.87 | 11.63 | 11.84 | 10,688 | +0.28(+2.41%) |
Jan 05, 2006 | 11.85 | 11.85 | 11.42 | 11.56 | 16,422 | -0.09(-0.76%) |
Jan 04, 2006 | 11.76 | 11.76 | 11.60 | 11.65 | 5,312 | +0.07(+0.56%) |
Jan 03, 2006 | 11.78 | 11.78 | 11.40 | 11.59 | 33,115 | -0.05(-0.46%) |
Dec 30, 2005 | 12.07 | 12.14 | 11.60 | 11.64 | 25,364 | -0.47(-3.87%) |
Dec 29, 2005 | 12.20 | 12.29 | 12.11 | 12.11 | 5,924 | -0.22(-1.78%) |
Dec 28, 2005 | 12.39 | 12.46 | 12.29 | 12.33 | 26,632 | +0.11(+0.87%) |
Dec 27, 2005 | 12.31 | 12.46 | 12.11 | 12.22 | 10,113 | -0.10(-0.82%) |
Dec 23, 2005 | 12.29 | 12.39 | 12.28 | 12.32 | 3,204 | -0.13(-1.05%) |
Dec 22, 2005 | 12.27 | 12.46 | 12.21 | 12.45 | 25,892 | +0.20(+1.60%) |
Dec 21, 2005 | 12.26 | 12.28 | 12.13 | 12.26 | 6,322 | -0.07(-0.58%) |
Dec 20, 2005 | 12.45 | 12.46 | 12.24 | 12.33 | 7,098 | -0.07(-0.57%) |
Dec 19, 2005 | 12.56 | 12.74 | 12.27 | 12.40 | 24,129 | -0.36(-2.79%) |
Dec 16, 2005 | 12.41 | 12.77 | 12.39 | 12.76 | 134,332 | +0.30(+2.43%) |
Dec 15, 2005 | 12.29 | 12.45 | 12.14 | 12.45 | 37,295 | +0.04(+0.33%) |
Dec 14, 2005 | 12.70 | 12.78 | 12.33 | 12.41 | 30,166 | -0.30(-2.33%) |
Dec 13, 2005 | 12.59 | 12.73 | 12.30 | 12.71 | 33,322 | +0.13(+1.04%) |
Dec 12, 2005 | 12.32 | 12.62 | 12.30 | 12.58 | 30,954 | +0.12(+0.95%) |
Dec 09, 2005 | 12.29 | 12.46 | 12.28 | 12.46 | 6,548 | +0.04(+0.29%) |
Dec 08, 2005 | 12.36 | 12.42 | 12.27 | 12.42 | 12,663 | +0.00(+0.00%) |
Dec 07, 2005 | 12.77 | 12.78 | 12.42 | 12.42 | 22,991 | -0.26(-2.01%) |
Dec 06, 2005 | 12.39 | 12.87 | 12.34 | 12.68 | 61,729 | +0.43(+3.49%) |
Dec 05, 2005 | 12.22 | 12.46 | 12.19 | 12.25 | 16,407 | -0.21(-1.67%) |
Dec 02, 2005 | 12.55 | 12.57 | 12.35 | 12.46 | 32,774 | -0.03(-0.24%) |
Dec 01, 2005 | 12.01 | 12.58 | 12.01 | 12.49 | 24,793 | +0.51(+4.26%) |
Nov 30, 2005 | 12.16 | 12.22 | 11.82 | 11.98 | 31,813 | -0.07(-0.59%) |
Nov 29, 2005 | 12.57 | 12.57 | 12.00 | 12.05 | 23,825 | -0.36(-2.92%) |
Nov 28, 2005 | 12.81 | 12.81 | 12.39 | 12.41 | 18,248 | -0.63(-4.82%) |
Nov 25, 2005 | 13.03 | 13.04 | 12.77 | 13.04 | 9,491 | +0.01(+0.05%) |
Nov 23, 2005 | 12.97 | 13.04 | 12.92 | 13.03 | 11,514 | +0.06(+0.46%) |
Nov 22, 2005 | 12.75 | 12.97 | 12.73 | 12.97 | 44,073 | +0.21(+1.63%) |
Nov 21, 2005 | 12.26 | 12.77 | 12.26 | 12.77 | 40,620 | +0.31(+2.48%) |
Nov 18, 2005 | 12.45 | 12.49 | 12.16 | 12.46 | 23,475 | +0.30(+2.44%) |
Nov 17, 2005 | 11.94 | 12.16 | 11.87 | 12.16 | 29,164 | +0.21(+1.79%) |
Nov 16, 2005 | 11.86 | 12.08 | 11.73 | 11.95 | 35,055 | -0.02(-0.20%) |
Nov 15, 2005 | 12.28 | 12.29 | 11.91 | 11.97 | 58,623 | -0.28(-2.28%) |
Nov 14, 2005 | 12.58 | 12.73 | 12.24 | 12.25 | 33,765 | -0.50(-3.95%) |
Nov 11, 2005 | 12.84 | 12.84 | 12.46 | 12.76 | 33,410 | -0.02(-0.19%) |
Nov 10, 2005 | 12.07 | 12.86 | 11.95 | 12.78 | 58,299 | +0.77(+6.42%) |
Nov 09, 2005 | 11.82 | 12.07 | 11.79 | 12.01 | 39,484 | +0.32(+2.74%) |
Nov 08, 2005 | 11.60 | 11.86 | 11.57 | 11.69 | 40,976 | -0.06(-0.51%) |
Nov 07, 2005 | 11.09 | 11.75 | 11.09 | 11.75 | 20,419 | +0.69(+6.22%) |
Nov 04, 2005 | 10.71 | 11.06 | 10.71 | 11.06 | 34,839 | +0.31(+2.87%) |
Nov 03, 2005 | 10.90 | 10.93 | 10.52 | 10.75 | 33,362 | +0.05(+0.50%) |
Nov 02, 2005 | 10.61 | 10.76 | 10.49 | 10.70 | 34,109 | +0.10(+0.98%) |