Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 10.61 | 10.64 | 10.54 | 10.64 | 421,698 | +0.12(+1.14%) |
Jan 30, 2006 | 10.54 | 10.54 | 10.48 | 10.52 | 647,499 | -0.03(-0.25%) |
Jan 27, 2006 | 10.53 | 10.57 | 10.47 | 10.55 | 762,316 | +0.05(+0.45%) |
Jan 26, 2006 | 10.41 | 10.53 | 10.39 | 10.50 | 731,839 | +0.13(+1.26%) |
Jan 25, 2006 | 10.33 | 10.42 | 10.33 | 10.37 | 610,696 | +0.12(+1.17%) |
Jan 24, 2006 | 10.23 | 10.27 | 10.18 | 10.25 | 516,197 | +0.00(+0.00%) |
Jan 23, 2006 | 10.23 | 10.25 | 10.17 | 10.25 | 456,584 | +0.10(+0.98%) |
Jan 20, 2006 | 10.29 | 10.29 | 10.11 | 10.15 | 347,518 | -0.08(-0.81%) |
Jan 19, 2006 | 10.18 | 10.26 | 10.15 | 10.24 | 586,736 | +0.12(+1.19%) |
Jan 18, 2006 | 10.10 | 10.12 | 10.01 | 10.12 | 768,258 | -0.17(-1.62%) |
Jan 17, 2006 | 10.31 | 10.31 | 10.24 | 10.28 | 1,111,560 | +0.01(+0.05%) |
Jan 13, 2006 | 10.25 | 10.30 | 10.19 | 10.28 | 542,458 | +0.12(+1.18%) |
Jan 12, 2006 | 10.27 | 10.27 | 10.16 | 10.16 | 477,669 | -0.10(-1.02%) |
Jan 11, 2006 | 10.30 | 10.32 | 10.26 | 10.26 | 1,308,608 | +0.07(+0.72%) |
Jan 10, 2006 | 10.23 | 10.23 | 10.14 | 10.19 | 503,546 | -0.06(-0.61%) |
Jan 09, 2006 | 10.28 | 10.33 | 10.24 | 10.25 | 426,490 | +0.00(+0.00%) |
Jan 06, 2006 | 10.20 | 10.26 | 10.17 | 10.25 | 926,970 | +0.11(+1.08%) |
Jan 05, 2006 | 10.15 | 10.18 | 10.12 | 10.14 | 348,093 | -0.02(-0.15%) |
Jan 04, 2006 | 10.13 | 10.20 | 10.08 | 10.16 | 556,450 | +0.15(+1.46%) |
Jan 03, 2006 | 9.844 | 10.06 | 9.844 | 10.01 | 700,403 | +0.20(+2.02%) |
Dec 30, 2005 | 9.808 | 9.813 | 9.756 | 9.813 | 216,216 | -0.02(-0.16%) |
Dec 29, 2005 | 9.782 | 9.844 | 9.782 | 9.829 | 564,693 | +0.08(+0.80%) |
Dec 28, 2005 | 9.704 | 9.798 | 9.704 | 9.751 | 828,830 | +0.15(+1.52%) |
Dec 27, 2005 | 9.745 | 9.756 | 9.599 | 9.604 | 427,832 | -0.11(-1.13%) |
Dec 23, 2005 | 9.907 | 9.907 | 9.667 | 9.714 | 495,879 | -0.39(-3.82%) |
Dec 22, 2005 | 10.07 | 10.10 | 10.03 | 10.10 | 181,138 | -0.04(-0.41%) |
Dec 21, 2005 | 10.13 | 10.17 | 10.08 | 10.14 | 375,120 | +0.12(+1.20%) |
Dec 20, 2005 | 10.00 | 10.07 | 9.991 | 10.02 | 360,935 | +0.05(+0.47%) |
Dec 19, 2005 | 10.09 | 10.09 | 9.970 | 9.975 | 315,315 | -0.08(-0.78%) |
Dec 16, 2005 | 10.06 | 10.06 | 10.01 | 10.05 | 341,767 | +0.01(+0.10%) |
Dec 15, 2005 | 10.08 | 10.08 | 9.991 | 10.04 | 545,141 | -0.09(-0.93%) |
Dec 14, 2005 | 10.18 | 10.22 | 10.14 | 10.14 | 553,000 | +0.04(+0.41%) |
Dec 13, 2005 | 10.09 | 10.15 | 10.04 | 10.09 | 525,590 | -0.05(-0.51%) |
Dec 12, 2005 | 10.15 | 10.15 | 10.08 | 10.15 | 403,680 | +0.13(+1.25%) |
Dec 09, 2005 | 9.949 | 10.05 | 9.949 | 10.02 | 190,914 | +0.07(+0.73%) |
Dec 08, 2005 | 9.928 | 10.01 | 9.912 | 9.949 | 401,380 | -0.09(-0.94%) |
Dec 07, 2005 | 10.08 | 10.14 | 9.985 | 10.04 | 444,125 | -0.10(-1.03%) |
Dec 06, 2005 | 10.15 | 10.18 | 10.09 | 10.15 | 374,161 | +0.04(+0.36%) |
Dec 05, 2005 | 10.12 | 10.12 | 10.05 | 10.11 | 806,595 | +0.01(+0.05%) |
Dec 02, 2005 | 10.04 | 10.11 | 9.991 | 10.11 | 373,395 | +0.09(+0.89%) |
Dec 01, 2005 | 9.839 | 10.04 | 9.839 | 10.02 | 496,071 | +0.18(+1.86%) |
Nov 30, 2005 | 9.912 | 9.964 | 9.834 | 9.834 | 437,033 | -0.12(-1.21%) |
Nov 29, 2005 | 9.996 | 10.01 | 9.918 | 9.954 | 249,952 | -0.06(-0.57%) |
Nov 28, 2005 | 10.01 | 10.07 | 9.944 | 10.01 | 457,735 | +0.06(+0.58%) |
Nov 25, 2005 | 9.954 | 10.02 | 9.938 | 9.954 | 277,937 | +0.03(+0.26%) |
Nov 23, 2005 | 9.928 | 9.964 | 9.891 | 9.928 | 498,946 | -0.05(-0.47%) |
Nov 22, 2005 | 9.912 | 9.985 | 9.824 | 9.975 | 373,395 | -0.05(-0.47%) |
Nov 21, 2005 | 10.04 | 10.04 | 9.964 | 10.02 | 419,590 | +0.01(+0.10%) |
Nov 18, 2005 | 9.985 | 10.02 | 9.912 | 10.01 | 498,179 | +0.08(+0.84%) |
Nov 17, 2005 | 9.897 | 9.938 | 9.860 | 9.928 | 535,174 | +0.09(+0.95%) |
Nov 16, 2005 | 9.777 | 9.849 | 9.756 | 9.834 | 332,375 | +0.08(+0.80%) |
Nov 15, 2005 | 9.745 | 9.839 | 9.730 | 9.756 | 471,727 | +0.05(+0.48%) |
Nov 14, 2005 | 9.745 | 9.756 | 9.693 | 9.709 | 192,639 | -0.06(-0.59%) |
Nov 11, 2005 | 9.714 | 9.771 | 9.683 | 9.766 | 473,452 | +0.13(+1.30%) |
Nov 10, 2005 | 9.672 | 9.678 | 9.573 | 9.641 | 211,999 | -0.05(-0.48%) |
Nov 09, 2005 | 9.615 | 9.688 | 9.573 | 9.688 | 277,554 | +0.05(+0.54%) |
Nov 08, 2005 | 9.667 | 9.672 | 9.610 | 9.636 | 162,354 | +0.03(+0.33%) |
Nov 07, 2005 | 9.599 | 9.636 | 9.552 | 9.604 | 211,999 | +0.03(+0.33%) |
Nov 04, 2005 | 9.657 | 9.657 | 9.516 | 9.573 | 314,549 | -0.11(-1.13%) |
Nov 03, 2005 | 9.740 | 9.756 | 9.667 | 9.683 | 367,069 | +0.04(+0.38%) |
Nov 02, 2005 | 9.563 | 9.651 | 9.526 | 9.646 | 680,852 | +0.02(+0.22%) |