Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.99 | 15.23 | 14.79 | 15.02 | 157,185 | +0.16(+1.05%) |
Jan 30, 2006 | 15.00 | 15.01 | 14.86 | 14.86 | 93,858 | -0.09(-0.61%) |
Jan 27, 2006 | 14.60 | 14.96 | 14.56 | 14.95 | 101,209 | +0.36(+2.45%) |
Jan 26, 2006 | 14.42 | 14.65 | 14.42 | 14.59 | 156,902 | +0.15(+1.05%) |
Jan 25, 2006 | 14.49 | 14.71 | 14.38 | 14.44 | 162,556 | -0.05(-0.32%) |
Jan 24, 2006 | 14.06 | 14.50 | 14.06 | 14.49 | 79,440 | +0.30(+2.14%) |
Jan 23, 2006 | 14.03 | 14.30 | 14.03 | 14.18 | 133,438 | +0.16(+1.14%) |
Jan 20, 2006 | 14.30 | 14.36 | 14.01 | 14.03 | 95,272 | -0.27(-1.86%) |
Jan 19, 2006 | 14.05 | 14.30 | 14.01 | 14.29 | 104,036 | +0.16(+1.10%) |
Jan 18, 2006 | 13.83 | 14.15 | 13.83 | 14.13 | 59,085 | +0.30(+2.20%) |
Jan 17, 2006 | 14.11 | 14.11 | 13.80 | 13.83 | 87,639 | -0.28(-2.01%) |
Jan 13, 2006 | 13.80 | 14.13 | 13.78 | 14.11 | 119,868 | +0.37(+2.70%) |
Jan 12, 2006 | 13.66 | 13.89 | 13.55 | 13.74 | 86,225 | +0.08(+0.60%) |
Jan 11, 2006 | 13.80 | 13.82 | 13.53 | 13.66 | 83,398 | -0.13(-0.95%) |
Jan 10, 2006 | 13.70 | 13.86 | 13.63 | 13.79 | 125,522 | +0.01(+0.05%) |
Jan 09, 2006 | 13.78 | 13.99 | 13.75 | 13.78 | 116,475 | +0.03(+0.23%) |
Jan 06, 2006 | 13.82 | 13.87 | 13.75 | 13.75 | 91,597 | -0.03(-0.21%) |
Jan 05, 2006 | 13.76 | 13.84 | 13.69 | 13.78 | 74,917 | -0.03(-0.23%) |
Jan 04, 2006 | 13.63 | 13.83 | 13.55 | 13.81 | 111,669 | +0.19(+1.40%) |
Jan 03, 2006 | 13.43 | 13.65 | 13.03 | 13.62 | 244,542 | +0.10(+0.73%) |
Dec 30, 2005 | 13.71 | 13.71 | 13.43 | 13.52 | 119,019 | -0.23(-1.65%) |
Dec 29, 2005 | 13.74 | 13.79 | 13.62 | 13.75 | 87,639 | +0.10(+0.75%) |
Dec 28, 2005 | 13.48 | 13.65 | 13.42 | 13.65 | 36,751 | +0.20(+1.50%) |
Dec 27, 2005 | 13.81 | 13.87 | 13.45 | 13.45 | 79,440 | -0.40(-2.86%) |
Dec 23, 2005 | 13.71 | 13.90 | 13.71 | 13.84 | 44,385 | +0.07(+0.54%) |
Dec 22, 2005 | 13.81 | 13.87 | 13.71 | 13.77 | 43,254 | +0.10(+0.70%) |
Dec 21, 2005 | 13.65 | 13.83 | 13.62 | 13.67 | 80,854 | +0.00(+0.00%) |
Dec 20, 2005 | 13.82 | 13.92 | 13.64 | 13.67 | 83,116 | -0.18(-1.33%) |
Dec 19, 2005 | 14.11 | 14.11 | 13.71 | 13.86 | 174,430 | -0.15(-1.09%) |
Dec 16, 2005 | 14.08 | 14.12 | 13.93 | 14.01 | 289,209 | -0.04(-0.25%) |
Dec 15, 2005 | 14.01 | 14.05 | 13.78 | 14.04 | 91,597 | +0.11(+0.76%) |
Dec 14, 2005 | 13.96 | 14.15 | 13.90 | 13.94 | 126,370 | +0.01(+0.05%) |
Dec 13, 2005 | 13.49 | 13.95 | 13.49 | 13.93 | 116,192 | +0.36(+2.66%) |
Dec 12, 2005 | 13.62 | 13.63 | 13.48 | 13.57 | 92,162 | +0.01(+0.05%) |
Dec 09, 2005 | 12.83 | 13.60 | 12.77 | 13.56 | 292,036 | +0.71(+5.53%) |
Dec 08, 2005 | 12.80 | 12.92 | 12.73 | 12.85 | 81,702 | +0.07(+0.55%) |
Dec 07, 2005 | 12.92 | 12.92 | 12.69 | 12.78 | 106,015 | -0.16(-1.26%) |
Dec 06, 2005 | 12.54 | 13.01 | 12.54 | 12.94 | 148,704 | +0.46(+3.65%) |
Dec 05, 2005 | 12.65 | 12.73 | 12.45 | 12.49 | 102,057 | -0.20(-1.56%) |
Dec 02, 2005 | 12.82 | 12.93 | 12.62 | 12.68 | 92,728 | -0.12(-0.91%) |
Dec 01, 2005 | 12.65 | 12.99 | 12.65 | 12.80 | 158,598 | +0.23(+1.80%) |
Nov 30, 2005 | 12.53 | 12.63 | 12.45 | 12.57 | 204,114 | +0.12(+0.97%) |
Nov 29, 2005 | 12.55 | 12.73 | 12.45 | 12.45 | 131,459 | -0.00(-0.03%) |
Nov 28, 2005 | 12.72 | 12.72 | 12.38 | 12.46 | 132,872 | -0.22(-1.70%) |
Nov 25, 2005 | 12.56 | 12.73 | 12.54 | 12.67 | 30,249 | +0.12(+0.93%) |
Nov 23, 2005 | 12.72 | 12.79 | 12.56 | 12.56 | 117,323 | -0.21(-1.66%) |
Nov 22, 2005 | 13.11 | 13.12 | 12.70 | 12.77 | 193,654 | -0.39(-2.96%) |
Nov 21, 2005 | 12.96 | 13.16 | 12.86 | 13.16 | 137,961 | +0.23(+1.78%) |
Nov 18, 2005 | 13.11 | 13.11 | 12.86 | 12.93 | 85,943 | -0.01(-0.08%) |
Nov 17, 2005 | 12.73 | 13.08 | 12.71 | 12.94 | 130,893 | +0.28(+2.18%) |
Nov 16, 2005 | 12.67 | 12.70 | 12.51 | 12.66 | 153,510 | -0.04(-0.31%) |
Nov 15, 2005 | 12.82 | 12.88 | 12.59 | 12.70 | 108,559 | +0.01(+0.06%) |
Nov 14, 2005 | 13.06 | 13.06 | 12.66 | 12.70 | 48,343 | -0.33(-2.50%) |
Nov 11, 2005 | 12.79 | 13.06 | 12.70 | 13.02 | 68,697 | +0.23(+1.83%) |
Nov 10, 2005 | 12.95 | 12.95 | 12.63 | 12.79 | 162,839 | -0.16(-1.26%) |
Nov 09, 2005 | 12.66 | 13.03 | 12.66 | 12.95 | 82,833 | +0.29(+2.26%) |
Nov 08, 2005 | 12.91 | 12.97 | 12.64 | 12.66 | 85,094 | -0.33(-2.51%) |
Nov 07, 2005 | 12.93 | 13.07 | 12.88 | 12.99 | 82,833 | +0.06(+0.46%) |
Nov 04, 2005 | 12.96 | 13.05 | 12.82 | 12.93 | 72,655 | -0.03(-0.25%) |
Nov 03, 2005 | 13.03 | 13.23 | 12.95 | 12.96 | 118,171 | -0.10(-0.73%) |
Nov 02, 2005 | 12.63 | 13.06 | 12.63 | 13.06 | 115,910 | +0.43(+3.42%) |