Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 13.48 | 13.64 | 13.46 | 13.56 | 16,141 | +0.05(+0.39%) |
Jan 30, 2006 | 13.58 | 13.60 | 13.42 | 13.50 | 32,132 | -0.14(-1.02%) |
Jan 27, 2006 | 13.76 | 13.77 | 13.62 | 13.64 | 21,119 | -0.07(-0.48%) |
Jan 26, 2006 | 13.62 | 13.81 | 13.53 | 13.71 | 39,675 | +0.52(+3.92%) |
Jan 25, 2006 | 13.10 | 13.22 | 13.01 | 13.19 | 49,631 | +0.01(+0.10%) |
Jan 24, 2006 | 13.11 | 13.18 | 13.10 | 13.18 | 28,361 | -0.05(-0.35%) |
Jan 23, 2006 | 13.11 | 13.28 | 13.11 | 13.22 | 45,558 | +0.13(+1.01%) |
Jan 20, 2006 | 13.26 | 13.26 | 13.05 | 13.09 | 121,288 | -0.11(-0.80%) |
Jan 19, 2006 | 13.07 | 13.28 | 13.07 | 13.20 | 98,207 | +0.20(+1.53%) |
Jan 18, 2006 | 13.15 | 13.18 | 12.98 | 13.00 | 31,076 | -0.30(-2.24%) |
Jan 17, 2006 | 13.30 | 13.39 | 13.26 | 13.30 | 119,780 | -0.01(-0.10%) |
Jan 13, 2006 | 13.22 | 13.36 | 13.21 | 13.31 | 19,611 | +0.23(+1.72%) |
Jan 12, 2006 | 13.24 | 13.24 | 13.06 | 13.09 | 32,886 | -0.29(-2.13%) |
Jan 11, 2006 | 13.27 | 13.42 | 13.26 | 13.37 | 62,303 | +0.07(+0.55%) |
Jan 10, 2006 | 13.22 | 13.35 | 13.18 | 13.30 | 84,027 | -0.25(-1.81%) |
Jan 09, 2006 | 13.49 | 13.71 | 13.44 | 13.54 | 29,567 | -0.15(-1.07%) |
Jan 06, 2006 | 13.54 | 13.74 | 13.54 | 13.69 | 66,226 | +0.37(+2.79%) |
Jan 05, 2006 | 13.44 | 13.44 | 13.24 | 13.32 | 30,171 | -0.18(-1.33%) |
Jan 04, 2006 | 13.46 | 13.53 | 13.41 | 13.50 | 32,434 | +0.33(+2.52%) |
Jan 03, 2006 | 12.90 | 13.19 | 12.90 | 13.16 | 49,933 | +0.50(+3.98%) |
Dec 30, 2005 | 12.54 | 12.68 | 12.54 | 12.66 | 26,550 | -0.01(-0.05%) |
Dec 29, 2005 | 12.67 | 12.73 | 12.62 | 12.67 | 66,527 | +0.05(+0.37%) |
Dec 28, 2005 | 12.71 | 12.81 | 12.61 | 12.62 | 444,272 | -0.01(-0.10%) |
Dec 27, 2005 | 12.56 | 12.67 | 12.56 | 12.63 | 164,584 | -0.03(-0.21%) |
Dec 23, 2005 | 12.65 | 12.66 | 12.59 | 12.66 | 11,012 | -0.05(-0.37%) |
Dec 22, 2005 | 12.59 | 12.72 | 12.59 | 12.71 | 847,361 | +0.15(+1.16%) |
Dec 21, 2005 | 12.52 | 12.59 | 12.49 | 12.56 | 41,485 | +0.15(+1.23%) |
Dec 20, 2005 | 12.43 | 12.46 | 12.37 | 12.41 | 13,275 | +0.10(+0.81%) |
Dec 19, 2005 | 12.44 | 12.47 | 12.28 | 12.31 | 37,563 | +0.03(+0.22%) |
Dec 16, 2005 | 12.25 | 12.38 | 12.18 | 12.28 | 26,098 | +0.21(+1.76%) |
Dec 15, 2005 | 12.17 | 12.18 | 12.02 | 12.07 | 26,399 | -0.22(-1.78%) |
Dec 14, 2005 | 12.18 | 12.36 | 12.14 | 12.29 | 67,432 | +0.17(+1.37%) |
Dec 13, 2005 | 12.08 | 12.18 | 12.06 | 12.12 | 12,370 | -0.09(-0.76%) |
Dec 12, 2005 | 12.24 | 12.25 | 12.15 | 12.22 | 11,917 | +0.14(+1.15%) |
Dec 09, 2005 | 12.02 | 12.15 | 12.02 | 12.08 | 77,389 | -0.01(-0.05%) |
Dec 08, 2005 | 12.14 | 12.20 | 12.00 | 12.08 | 344,103 | -0.12(-0.98%) |
Dec 07, 2005 | 12.22 | 12.25 | 12.12 | 12.20 | 36,959 | -0.08(-0.65%) |
Dec 06, 2005 | 12.24 | 12.38 | 12.22 | 12.28 | 45,709 | -0.06(-0.48%) |
Dec 05, 2005 | 12.34 | 12.38 | 12.26 | 12.34 | 17,499 | +0.07(+0.54%) |
Dec 02, 2005 | 12.24 | 12.28 | 12.19 | 12.28 | 26,701 | +0.10(+0.82%) |
Dec 01, 2005 | 12.10 | 12.20 | 12.08 | 12.18 | 87,496 | -0.12(-0.97%) |
Nov 30, 2005 | 12.28 | 12.39 | 12.22 | 12.30 | 612,930 | -0.05(-0.43%) |
Nov 29, 2005 | 12.40 | 12.79 | 12.28 | 12.35 | 186,911 | +0.04(+0.32%) |
Nov 28, 2005 | 12.31 | 12.34 | 12.20 | 12.31 | 18,253 | +0.03(+0.27%) |
Nov 25, 2005 | 12.22 | 12.28 | 12.16 | 12.28 | 101,828 | -0.17(-1.33%) |
Nov 23, 2005 | 12.27 | 12.53 | 12.27 | 12.44 | 282,705 | +0.19(+1.57%) |
Nov 22, 2005 | 12.12 | 12.30 | 12.08 | 12.25 | 26,852 | +0.03(+0.22%) |
Nov 21, 2005 | 12.18 | 12.22 | 12.08 | 12.22 | 31,076 | +0.21(+1.77%) |
Nov 18, 2005 | 11.89 | 12.01 | 11.87 | 12.01 | 11,615 | +0.16(+1.34%) |
Nov 17, 2005 | 11.76 | 11.87 | 11.73 | 11.85 | 9,503 | +0.19(+1.59%) |
Nov 16, 2005 | 11.67 | 11.71 | 11.63 | 11.67 | 7,090 | -0.09(-0.79%) |
Nov 15, 2005 | 11.87 | 11.93 | 11.75 | 11.76 | 9,503 | -0.11(-0.95%) |
Nov 14, 2005 | 11.93 | 11.95 | 11.83 | 11.87 | 12,521 | -0.14(-1.16%) |
Nov 11, 2005 | 11.83 | 12.06 | 11.83 | 12.01 | 15,990 | +0.05(+0.44%) |
Nov 10, 2005 | 11.93 | 11.97 | 11.84 | 11.96 | 24,438 | +0.13(+1.12%) |
Nov 09, 2005 | 11.85 | 11.91 | 11.79 | 11.83 | 16,594 | -0.05(-0.39%) |
Nov 08, 2005 | 11.80 | 11.89 | 11.76 | 11.87 | 30,171 | +0.03(+0.28%) |
Nov 07, 2005 | 11.73 | 11.84 | 11.72 | 11.84 | 16,594 | +0.17(+1.48%) |
Nov 04, 2005 | 11.75 | 11.76 | 11.59 | 11.67 | 25,947 | -0.16(-1.35%) |
Nov 03, 2005 | 11.77 | 11.89 | 11.74 | 11.83 | 24,740 | +0.19(+1.59%) |
Nov 02, 2005 | 11.55 | 11.68 | 11.55 | 11.64 | 33,490 | +0.06(+0.52%) |