Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 12.21 | 12.21 | 12.10 | 12.16 | 1,159,061 | +0.00(+0.00%) |
Jan 30, 2006 | 12.26 | 12.26 | 12.16 | 12.16 | 591,347 | -0.07(-0.59%) |
Jan 27, 2006 | 12.12 | 12.25 | 12.11 | 12.23 | 818,748 | +0.14(+1.17%) |
Jan 26, 2006 | 12.09 | 12.13 | 12.05 | 12.09 | 952,668 | +0.07(+0.59%) |
Jan 25, 2006 | 12.12 | 12.12 | 11.98 | 12.02 | 1,136,479 | -0.02(-0.17%) |
Jan 24, 2006 | 12.05 | 12.09 | 12.00 | 12.04 | 704,260 | -0.03(-0.24%) |
Jan 23, 2006 | 12.13 | 12.13 | 12.02 | 12.07 | 2,557,078 | -0.03(-0.24%) |
Jan 20, 2006 | 12.32 | 12.32 | 12.09 | 12.10 | 701,634 | -0.22(-1.81%) |
Jan 19, 2006 | 12.31 | 12.37 | 12.23 | 12.32 | 461,629 | +0.06(+0.53%) |
Jan 18, 2006 | 12.28 | 12.29 | 12.22 | 12.26 | 423,291 | +0.00(+0.02%) |
Jan 17, 2006 | 12.26 | 12.26 | 12.19 | 12.26 | 777,784 | -0.01(-0.05%) |
Jan 13, 2006 | 12.27 | 12.30 | 12.22 | 12.26 | 615,505 | -0.03(-0.25%) |
Jan 12, 2006 | 12.30 | 12.32 | 12.26 | 12.29 | 577,167 | -0.02(-0.15%) |
Jan 11, 2006 | 12.33 | 12.35 | 12.28 | 12.31 | 781,460 | -0.03(-0.25%) |
Jan 10, 2006 | 12.33 | 12.36 | 12.29 | 12.34 | 889,646 | -0.06(-0.46%) |
Jan 09, 2006 | 12.35 | 12.40 | 12.32 | 12.40 | 2,059,212 | +0.10(+0.80%) |
Jan 06, 2006 | 12.30 | 12.33 | 12.24 | 12.30 | 620,757 | +0.07(+0.56%) |
Jan 05, 2006 | 12.24 | 12.28 | 12.20 | 12.23 | 1,141,731 | -0.02(-0.17%) |
Jan 04, 2006 | 12.16 | 12.26 | 12.14 | 12.25 | 1,160,637 | +0.14(+1.18%) |
Jan 03, 2006 | 12.11 | 12.15 | 11.95 | 12.11 | 2,005,644 | +0.11(+0.89%) |
Dec 30, 2005 | 12.05 | 12.05 | 11.97 | 12.00 | 478,959 | -0.06(-0.49%) |
Dec 29, 2005 | 12.12 | 12.14 | 12.05 | 12.06 | 545,657 | -0.04(-0.36%) |
Dec 28, 2005 | 12.11 | 12.15 | 12.09 | 12.11 | 303,026 | -0.00(-0.03%) |
Dec 27, 2005 | 12.21 | 12.26 | 12.08 | 12.11 | 418,039 | -0.10(-0.81%) |
Dec 23, 2005 | 12.23 | 12.23 | 12.17 | 12.21 | 572,966 | +0.00(+0.03%) |
Dec 22, 2005 | 12.10 | 12.21 | 12.10 | 12.21 | 487,887 | +0.08(+0.63%) |
Dec 21, 2005 | 12.13 | 12.18 | 12.10 | 12.13 | 489,463 | +0.07(+0.60%) |
Dec 20, 2005 | 12.07 | 12.12 | 12.03 | 12.06 | 349,766 | -0.03(-0.24%) |
Dec 19, 2005 | 12.05 | 12.19 | 12.05 | 12.09 | 556,160 | +0.08(+0.68%) |
Dec 16, 2005 | 12.00 | 12.06 | 12.00 | 12.00 | 539,355 | +0.01(+0.08%) |
Dec 15, 2005 | 11.98 | 12.04 | 11.97 | 11.99 | 418,039 | +0.03(+0.24%) |
Dec 14, 2005 | 11.97 | 12.03 | 11.94 | 11.97 | 1,235,737 | +0.00(+0.03%) |
Dec 13, 2005 | 11.86 | 11.97 | 11.83 | 11.96 | 1,529,835 | +0.14(+1.19%) |
Dec 12, 2005 | 11.86 | 11.88 | 11.74 | 11.82 | 937,963 | -0.02(-0.13%) |
Dec 09, 2005 | 11.82 | 11.87 | 11.81 | 11.84 | 588,721 | +0.01(+0.10%) |
Dec 08, 2005 | 11.78 | 11.87 | 11.76 | 11.82 | 1,109,695 | +0.04(+0.32%) |
Dec 07, 2005 | 11.82 | 11.83 | 11.73 | 11.79 | 502,067 | -0.05(-0.40%) |
Dec 06, 2005 | 11.85 | 11.93 | 11.82 | 11.83 | 441,672 | -0.01(-0.08%) |
Dec 05, 2005 | 11.86 | 11.86 | 11.81 | 11.84 | 575,066 | +0.01(+0.05%) |
Dec 02, 2005 | 11.81 | 11.86 | 11.76 | 11.84 | 646,490 | +0.04(+0.37%) |
Dec 01, 2005 | 11.71 | 11.82 | 11.71 | 11.79 | 547,757 | +0.10(+0.81%) |
Nov 30, 2005 | 11.79 | 11.79 | 11.68 | 11.70 | 337,687 | -0.03(-0.26%) |
Nov 29, 2005 | 11.77 | 11.83 | 11.73 | 11.73 | 645,440 | +0.00(+0.00%) |
Nov 28, 2005 | 11.88 | 11.88 | 11.73 | 11.73 | 634,411 | -0.16(-1.35%) |
Nov 25, 2005 | 11.91 | 11.91 | 11.86 | 11.89 | 163,329 | +0.02(+0.13%) |
Nov 23, 2005 | 11.86 | 11.90 | 11.83 | 11.87 | 339,263 | -0.00(-0.02%) |
Nov 22, 2005 | 11.89 | 11.89 | 11.82 | 11.88 | 873,891 | -0.03(-0.24%) |
Nov 21, 2005 | 11.86 | 11.93 | 11.84 | 11.90 | 346,615 | +0.03(+0.29%) |
Nov 18, 2005 | 11.87 | 11.90 | 11.84 | 11.87 | 417,514 | +0.03(+0.29%) |
Nov 17, 2005 | 11.71 | 11.85 | 11.71 | 11.84 | 339,788 | +0.07(+0.57%) |
Nov 16, 2005 | 11.82 | 11.82 | 11.73 | 11.77 | 346,615 | -0.03(-0.27%) |
Nov 15, 2005 | 11.71 | 11.85 | 11.75 | 11.80 | 630,735 | +0.09(+0.75%) |
Nov 14, 2005 | 11.82 | 11.82 | 11.70 | 11.71 | 467,931 | -0.10(-0.85%) |
Nov 11, 2005 | 11.81 | 11.82 | 11.76 | 11.82 | 268,364 | +0.02(+0.16%) |
Nov 10, 2005 | 11.66 | 11.80 | 11.65 | 11.80 | 426,442 | +0.15(+1.28%) |
Nov 09, 2005 | 11.63 | 11.68 | 11.59 | 11.65 | 337,162 | +0.02(+0.15%) |
Nov 08, 2005 | 11.67 | 11.67 | 11.61 | 11.63 | 481,585 | -0.02(-0.18%) |
Nov 07, 2005 | 11.64 | 11.67 | 11.59 | 11.65 | 221,098 | +0.01(+0.08%) |
Nov 04, 2005 | 11.60 | 11.66 | 11.59 | 11.64 | 388,629 | +0.06(+0.54%) |
Nov 03, 2005 | 11.53 | 11.65 | 11.53 | 11.58 | 1,599,684 | +0.07(+0.63%) |
Nov 02, 2005 | 11.46 | 11.52 | 11.45 | 11.51 | 432,744 | +0.04(+0.31%) |