Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 13.46 | 13.95 | 13.40 | 13.91 | 7,232 | +0.24(+1.74%) |
Jan 30, 2006 | 13.39 | 13.95 | 13.28 | 13.68 | 10,145 | +0.57(+4.34%) |
Jan 27, 2006 | 13.04 | 13.36 | 12.68 | 13.11 | 7,584 | +0.24(+1.89%) |
Jan 26, 2006 | 12.68 | 12.98 | 12.46 | 12.86 | 34,909 | +0.31(+2.49%) |
Jan 25, 2006 | 12.74 | 12.79 | 12.38 | 12.55 | 2,498 | +0.04(+0.30%) |
Jan 24, 2006 | 12.58 | 12.64 | 12.43 | 12.51 | 6,806 | +0.01(+0.05%) |
Jan 23, 2006 | 12.32 | 12.66 | 12.25 | 12.51 | 9,280 | +0.08(+0.65%) |
Jan 20, 2006 | 12.98 | 13.05 | 12.40 | 12.43 | 6,937 | -0.36(-2.83%) |
Jan 19, 2006 | 12.69 | 13.03 | 12.61 | 12.79 | 7,035 | +0.23(+1.84%) |
Jan 18, 2006 | 12.51 | 12.64 | 12.51 | 12.56 | 2,815 | -0.21(-1.61%) |
Jan 17, 2006 | 12.33 | 12.77 | 12.15 | 12.76 | 3,905 | +0.28(+2.25%) |
Jan 13, 2006 | 12.64 | 12.64 | 12.23 | 12.48 | 480 | -0.07(-0.55%) |
Jan 12, 2006 | 12.98 | 12.98 | 12.55 | 12.55 | 1,441 | -0.35(-2.71%) |
Jan 11, 2006 | 12.94 | 13.10 | 12.89 | 12.90 | 7,800 | +0.01(+0.05%) |
Jan 10, 2006 | 12.33 | 12.89 | 12.33 | 12.89 | 1,494 | +0.51(+4.08%) |
Jan 09, 2006 | 12.18 | 12.49 | 12.17 | 12.39 | 2,551 | +0.17(+1.38%) |
Jan 06, 2006 | 12.18 | 12.39 | 12.18 | 12.22 | 3,593 | +0.03(+0.26%) |
Jan 05, 2006 | 12.15 | 12.31 | 12.06 | 12.19 | 3,523 | +0.04(+0.31%) |
Jan 04, 2006 | 12.16 | 12.18 | 12.08 | 12.15 | 6,844 | +0.13(+1.09%) |
Jan 03, 2006 | 11.95 | 12.14 | 11.95 | 12.02 | 7,153 | +0.09(+0.79%) |
Dec 30, 2005 | 12.02 | 12.35 | 11.93 | 11.93 | 18,869 | -0.22(-1.80%) |
Dec 29, 2005 | 12.16 | 12.36 | 12.08 | 12.15 | 18,402 | +0.08(+0.67%) |
Dec 28, 2005 | 12.11 | 12.20 | 12.05 | 12.06 | 5,284 | -0.01(-0.10%) |
Dec 27, 2005 | 11.99 | 12.18 | 11.99 | 12.08 | 4,484 | -0.14(-1.12%) |
Dec 23, 2005 | 12.03 | 12.21 | 12.02 | 12.21 | 1,940 | +0.07(+0.57%) |
Dec 22, 2005 | 12.02 | 12.16 | 12.02 | 12.15 | 3,526 | +0.12(+1.04%) |
Dec 21, 2005 | 12.05 | 12.05 | 12.02 | 12.02 | 767 | -0.12(-0.98%) |
Dec 20, 2005 | 12.31 | 12.32 | 12.07 | 12.14 | 7,017 | -0.11(-0.92%) |
Dec 19, 2005 | 12.18 | 12.33 | 12.15 | 12.25 | 9,059 | -0.06(-0.46%) |
Dec 16, 2005 | 12.64 | 12.64 | 12.10 | 12.31 | 47,911 | -0.30(-2.38%) |
Dec 15, 2005 | 12.85 | 12.85 | 12.45 | 12.61 | 43,202 | -0.34(-2.65%) |
Dec 14, 2005 | 12.73 | 12.96 | 12.50 | 12.95 | 4,141 | +0.43(+3.44%) |
Dec 13, 2005 | 12.49 | 12.61 | 12.44 | 12.52 | 16,043 | +0.02(+0.15%) |
Dec 12, 2005 | 12.26 | 12.50 | 12.26 | 12.50 | 10,380 | +0.07(+0.55%) |
Dec 09, 2005 | 12.46 | 12.51 | 12.43 | 12.43 | 4,970 | +0.12(+1.01%) |
Dec 08, 2005 | 12.51 | 12.79 | 12.21 | 12.31 | 4,373 | -0.18(-1.45%) |
Dec 07, 2005 | 12.65 | 12.66 | 12.49 | 12.49 | 8,865 | -0.13(-1.04%) |
Dec 06, 2005 | 12.98 | 12.98 | 12.62 | 12.62 | 7,742 | +0.13(+1.05%) |
Dec 05, 2005 | 12.92 | 12.92 | 12.49 | 12.49 | 5,070 | -0.15(-1.19%) |
Dec 02, 2005 | 12.42 | 12.80 | 12.42 | 12.64 | 20,663 | +0.13(+1.05%) |
Dec 01, 2005 | 12.18 | 12.58 | 11.96 | 12.51 | 12,827 | +0.45(+3.73%) |
Nov 30, 2005 | 11.95 | 12.13 | 11.93 | 12.06 | 5,427 | +0.07(+0.57%) |
Nov 29, 2005 | 11.93 | 11.99 | 11.93 | 11.99 | 3,154 | +0.03(+0.26%) |
Nov 28, 2005 | 11.96 | 12.15 | 11.93 | 11.96 | 2,722 | -0.05(-0.42%) |
Nov 25, 2005 | 12.12 | 12.12 | 11.98 | 12.01 | 1,745 | +0.08(+0.68%) |
Nov 23, 2005 | 11.96 | 11.98 | 11.93 | 11.93 | 18,341 | -0.04(-0.31%) |
Nov 22, 2005 | 12.12 | 12.15 | 11.95 | 11.96 | 3,531 | -0.22(-1.84%) |
Nov 21, 2005 | 12.02 | 12.21 | 11.94 | 12.19 | 13,506 | +0.11(+0.88%) |
Nov 18, 2005 | 12.11 | 12.35 | 11.86 | 12.08 | 23,983 | +0.01(+0.05%) |
Nov 17, 2005 | 12.05 | 12.18 | 11.93 | 12.08 | 17,503 | +0.15(+1.26%) |
Nov 16, 2005 | 12.05 | 12.16 | 11.93 | 11.93 | 23,701 | -0.20(-1.65%) |
Nov 15, 2005 | 12.02 | 12.13 | 11.96 | 12.13 | 20,272 | +0.03(+0.26%) |
Nov 14, 2005 | 12.41 | 12.41 | 12.05 | 12.10 | 2,889 | -0.19(-1.58%) |
Nov 11, 2005 | 12.10 | 12.34 | 12.06 | 12.29 | 3,523 | +0.04(+0.36%) |
Nov 10, 2005 | 12.06 | 12.25 | 11.95 | 12.25 | 15,148 | +0.27(+2.29%) |
Nov 09, 2005 | 11.83 | 12.08 | 11.83 | 11.97 | 10,007 | +0.11(+0.90%) |
Nov 08, 2005 | 11.80 | 12.00 | 11.80 | 11.86 | 4,373 | -0.06(-0.52%) |
Nov 07, 2005 | 11.80 | 12.08 | 11.80 | 11.93 | 38,597 | -0.29(-2.40%) |
Nov 04, 2005 | 12.43 | 12.43 | 12.15 | 12.22 | 4,323 | +0.01(+0.05%) |
Nov 03, 2005 | 12.48 | 12.48 | 12.21 | 12.21 | 6,325 | -0.27(-2.15%) |
Nov 02, 2005 | 12.36 | 12.48 | 12.30 | 12.48 | 24,084 | +0.26(+2.15%) |