Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 12.90 | 12.90 | 12.60 | 12.62 | 230,395 | -0.10(-0.79%) |
Jan 30, 2006 | 12.56 | 13.26 | 12.52 | 12.72 | 541,404 | +0.16(+1.25%) |
Jan 27, 2006 | 12.28 | 12.60 | 12.25 | 12.56 | 405,306 | +0.30(+2.42%) |
Jan 26, 2006 | 12.38 | 12.38 | 12.27 | 12.27 | 206,012 | -0.11(-0.91%) |
Jan 25, 2006 | 12.56 | 12.66 | 12.31 | 12.38 | 495,375 | -0.18(-1.41%) |
Jan 24, 2006 | 12.26 | 12.56 | 12.25 | 12.56 | 205,514 | +0.30(+2.43%) |
Jan 23, 2006 | 12.40 | 12.52 | 12.20 | 12.26 | 221,189 | -0.10(-0.81%) |
Jan 20, 2006 | 12.44 | 12.52 | 12.30 | 12.36 | 272,941 | -0.06(-0.45%) |
Jan 19, 2006 | 11.97 | 12.50 | 11.90 | 12.42 | 308,769 | +0.44(+3.69%) |
Jan 18, 2006 | 12.04 | 12.17 | 11.86 | 11.97 | 150,279 | -0.11(-0.93%) |
Jan 17, 2006 | 12.30 | 12.30 | 11.89 | 12.09 | 242,835 | -0.25(-2.05%) |
Jan 13, 2006 | 12.28 | 12.39 | 12.09 | 12.34 | 132,116 | +0.10(+0.82%) |
Jan 12, 2006 | 12.42 | 12.46 | 12.24 | 12.24 | 328,674 | -0.20(-1.62%) |
Jan 11, 2006 | 12.38 | 12.44 | 12.14 | 12.44 | 333,899 | +0.06(+0.49%) |
Jan 10, 2006 | 12.25 | 12.45 | 12.07 | 12.38 | 195,313 | +0.12(+0.98%) |
Jan 09, 2006 | 12.25 | 12.46 | 12.18 | 12.26 | 293,343 | -0.04(-0.29%) |
Jan 06, 2006 | 12.16 | 12.35 | 11.82 | 12.29 | 243,333 | +0.21(+1.76%) |
Jan 05, 2006 | 11.80 | 12.08 | 11.73 | 12.08 | 178,892 | +0.30(+2.56%) |
Jan 04, 2006 | 11.67 | 11.84 | 11.49 | 11.78 | 205,514 | +0.11(+0.96%) |
Jan 03, 2006 | 11.62 | 11.70 | 11.15 | 11.67 | 348,827 | +0.09(+0.76%) |
Dec 30, 2005 | 11.72 | 11.72 | 11.58 | 11.58 | 229,400 | -0.14(-1.17%) |
Dec 29, 2005 | 11.70 | 11.94 | 11.68 | 11.72 | 260,749 | +0.00(+0.00%) |
Dec 28, 2005 | 11.70 | 11.72 | 11.58 | 11.72 | 308,520 | +0.00(+0.00%) |
Dec 27, 2005 | 11.95 | 12.04 | 11.72 | 11.72 | 216,711 | -0.18(-1.49%) |
Dec 23, 2005 | 11.78 | 11.98 | 11.78 | 11.89 | 154,011 | +0.12(+0.99%) |
Dec 22, 2005 | 11.72 | 11.84 | 11.66 | 11.78 | 307,028 | +0.10(+0.86%) |
Dec 21, 2005 | 11.76 | 11.90 | 11.63 | 11.68 | 452,331 | -0.05(-0.45%) |
Dec 20, 2005 | 12.11 | 12.11 | 11.72 | 11.73 | 274,683 | -0.38(-3.15%) |
Dec 19, 2005 | 12.19 | 12.36 | 12.10 | 12.11 | 209,495 | -0.08(-0.66%) |
Dec 16, 2005 | 12.14 | 12.36 | 12.12 | 12.19 | 1,047,976 | +0.09(+0.73%) |
Dec 15, 2005 | 12.23 | 12.32 | 12.04 | 12.10 | 186,854 | -0.12(-0.95%) |
Dec 14, 2005 | 12.08 | 12.33 | 11.97 | 12.22 | 119,427 | +0.14(+1.16%) |
Dec 13, 2005 | 12.06 | 12.42 | 11.96 | 12.08 | 529,461 | +0.02(+0.17%) |
Dec 12, 2005 | 12.02 | 12.15 | 11.91 | 12.06 | 374,952 | +0.02(+0.20%) |
Dec 09, 2005 | 12.10 | 12.17 | 11.97 | 12.03 | 391,622 | -0.04(-0.37%) |
Dec 08, 2005 | 12.23 | 12.38 | 12.02 | 12.08 | 298,071 | -0.17(-1.38%) |
Dec 07, 2005 | 12.21 | 12.25 | 12.02 | 12.25 | 341,612 | +0.11(+0.89%) |
Dec 06, 2005 | 11.72 | 12.31 | 11.60 | 12.14 | 515,777 | +0.49(+4.25%) |
Dec 05, 2005 | 11.24 | 11.74 | 10.88 | 11.64 | 574,495 | +0.48(+4.32%) |
Dec 02, 2005 | 11.19 | 11.22 | 10.99 | 11.16 | 244,826 | -0.07(-0.64%) |
Dec 01, 2005 | 11.31 | 11.45 | 11.20 | 11.23 | 529,461 | -0.03(-0.25%) |
Nov 30, 2005 | 11.52 | 11.56 | 11.26 | 11.26 | 266,970 | -0.20(-1.75%) |
Nov 29, 2005 | 11.49 | 11.68 | 11.39 | 11.46 | 350,569 | +0.01(+0.07%) |
Nov 28, 2005 | 11.62 | 11.66 | 11.43 | 11.45 | 247,314 | -0.14(-1.21%) |
Nov 25, 2005 | 11.61 | 11.71 | 11.58 | 11.60 | 179,638 | +0.07(+0.59%) |
Nov 23, 2005 | 12.11 | 12.11 | 11.45 | 11.53 | 559,318 | -0.60(-4.97%) |
Nov 22, 2005 | 11.95 | 12.21 | 11.90 | 12.13 | 210,490 | +0.16(+1.31%) |
Nov 21, 2005 | 12.02 | 12.15 | 11.86 | 11.97 | 300,310 | -0.08(-0.67%) |
Nov 18, 2005 | 12.18 | 12.18 | 11.97 | 12.05 | 167,198 | -0.06(-0.50%) |
Nov 17, 2005 | 11.70 | 12.16 | 11.70 | 12.11 | 424,465 | +0.44(+3.79%) |
Nov 16, 2005 | 11.90 | 12.01 | 11.54 | 11.67 | 316,731 | -0.21(-1.76%) |
Nov 15, 2005 | 11.92 | 12.14 | 11.85 | 11.88 | 168,193 | -0.04(-0.34%) |
Nov 14, 2005 | 12.16 | 12.24 | 11.87 | 11.92 | 160,231 | -0.24(-1.98%) |
Nov 11, 2005 | 11.91 | 12.21 | 11.91 | 12.16 | 166,203 | +0.29(+2.47%) |
Nov 10, 2005 | 11.58 | 11.97 | 11.43 | 11.87 | 225,916 | +0.27(+2.36%) |
Nov 09, 2005 | 11.67 | 11.67 | 11.53 | 11.60 | 360,024 | -0.06(-0.52%) |
Nov 08, 2005 | 11.80 | 11.92 | 11.65 | 11.66 | 384,407 | -0.45(-3.69%) |
Nov 07, 2005 | 11.92 | 12.24 | 11.92 | 12.10 | 308,520 | +0.27(+2.24%) |
Nov 04, 2005 | 11.82 | 12.17 | 11.76 | 11.84 | 465,767 | +0.03(+0.24%) |
Nov 03, 2005 | 12.56 | 12.70 | 11.72 | 11.81 | 666,803 | -0.45(-3.67%) |
Nov 02, 2005 | 11.88 | 12.27 | 11.86 | 12.26 | 578,725 | +0.43(+3.67%) |