Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 12.20 | 12.24 | 11.36 | 11.36 | 1,274,277 | -0.80(-6.61%) |
Jan 30, 2006 | 12.18 | 12.29 | 12.06 | 12.17 | 172,454 | -0.05(-0.44%) |
Jan 27, 2006 | 12.03 | 12.26 | 12.01 | 12.22 | 200,180 | +0.19(+1.56%) |
Jan 26, 2006 | 11.81 | 12.03 | 11.71 | 12.03 | 172,454 | +0.26(+2.17%) |
Jan 25, 2006 | 11.70 | 11.86 | 11.66 | 11.78 | 162,195 | +0.11(+0.93%) |
Jan 24, 2006 | 11.56 | 11.69 | 11.56 | 11.67 | 155,264 | +0.14(+1.19%) |
Jan 23, 2006 | 11.47 | 11.55 | 11.40 | 11.53 | 121,161 | +0.11(+0.95%) |
Jan 20, 2006 | 11.65 | 11.70 | 11.42 | 11.42 | 136,965 | -0.18(-1.58%) |
Jan 19, 2006 | 11.43 | 11.63 | 11.41 | 11.61 | 155,264 | +0.21(+1.84%) |
Jan 18, 2006 | 11.16 | 11.40 | 11.14 | 11.40 | 140,569 | +0.18(+1.61%) |
Jan 17, 2006 | 11.22 | 11.31 | 11.12 | 11.22 | 142,233 | -0.04(-0.32%) |
Jan 13, 2006 | 11.40 | 11.40 | 11.16 | 11.25 | 150,551 | -0.09(-0.79%) |
Jan 12, 2006 | 11.36 | 11.45 | 11.27 | 11.34 | 215,983 | -0.04(-0.32%) |
Jan 11, 2006 | 11.16 | 11.38 | 11.16 | 11.38 | 241,491 | +0.22(+1.94%) |
Jan 10, 2006 | 11.22 | 11.34 | 11.13 | 11.16 | 259,513 | -0.11(-0.96%) |
Jan 09, 2006 | 11.25 | 11.56 | 11.24 | 11.27 | 234,837 | -0.07(-0.60%) |
Jan 06, 2006 | 11.43 | 11.44 | 11.29 | 11.34 | 135,024 | -0.09(-0.76%) |
Jan 05, 2006 | 11.64 | 11.68 | 11.36 | 11.43 | 108,962 | -0.19(-1.61%) |
Jan 04, 2006 | 11.42 | 11.65 | 11.41 | 11.61 | 142,510 | +0.14(+1.26%) |
Jan 03, 2006 | 11.14 | 11.47 | 11.09 | 11.47 | 216,538 | +0.36(+3.25%) |
Dec 30, 2005 | 11.26 | 11.33 | 11.08 | 11.11 | 147,778 | -0.16(-1.44%) |
Dec 29, 2005 | 11.42 | 11.43 | 11.22 | 11.27 | 67,373 | -0.09(-0.79%) |
Dec 28, 2005 | 11.22 | 11.43 | 11.12 | 11.36 | 191,308 | +0.17(+1.55%) |
Dec 27, 2005 | 11.45 | 11.53 | 11.18 | 11.19 | 182,435 | -0.30(-2.61%) |
Dec 23, 2005 | 11.40 | 11.51 | 11.36 | 11.49 | 47,965 | +0.10(+0.86%) |
Dec 22, 2005 | 11.50 | 11.50 | 11.36 | 11.39 | 92,881 | -0.02(-0.16%) |
Dec 21, 2005 | 11.39 | 11.52 | 11.36 | 11.41 | 92,049 | +0.02(+0.19%) |
Dec 20, 2005 | 11.23 | 11.46 | 11.23 | 11.39 | 123,934 | +0.17(+1.54%) |
Dec 19, 2005 | 11.57 | 11.61 | 11.21 | 11.21 | 140,292 | -0.35(-2.99%) |
Dec 16, 2005 | 11.71 | 11.76 | 11.56 | 11.56 | 344,908 | -0.08(-0.71%) |
Dec 15, 2005 | 11.84 | 11.84 | 11.54 | 11.64 | 165,523 | -0.16(-1.37%) |
Dec 14, 2005 | 11.78 | 11.91 | 11.73 | 11.80 | 186,594 | +0.07(+0.58%) |
Dec 13, 2005 | 11.56 | 11.77 | 11.44 | 11.74 | 229,846 | +0.23(+2.01%) |
Dec 12, 2005 | 11.76 | 11.76 | 11.41 | 11.51 | 290,566 | -0.18(-1.54%) |
Dec 09, 2005 | 11.54 | 11.70 | 11.49 | 11.69 | 202,121 | +0.22(+1.95%) |
Dec 08, 2005 | 11.33 | 11.57 | 11.30 | 11.46 | 138,629 | +0.11(+0.95%) |
Dec 07, 2005 | 11.57 | 11.60 | 11.32 | 11.35 | 167,463 | -0.18(-1.56%) |
Dec 06, 2005 | 11.08 | 11.68 | 11.08 | 11.53 | 349,345 | +0.55(+4.99%) |
Dec 05, 2005 | 11.27 | 11.27 | 10.81 | 10.99 | 253,413 | -0.23(-2.03%) |
Dec 02, 2005 | 11.18 | 11.31 | 11.17 | 11.21 | 150,828 | +0.05(+0.45%) |
Dec 01, 2005 | 11.04 | 11.26 | 11.04 | 11.16 | 330,768 | +0.13(+1.14%) |
Nov 30, 2005 | 11.11 | 11.24 | 10.96 | 11.04 | 260,899 | -0.03(-0.29%) |
Nov 29, 2005 | 11.04 | 11.24 | 11.01 | 11.07 | 172,454 | +0.03(+0.29%) |
Nov 28, 2005 | 11.36 | 11.36 | 11.04 | 11.04 | 228,460 | -0.29(-2.55%) |
Nov 25, 2005 | 11.18 | 11.37 | 11.18 | 11.33 | 163,859 | +0.11(+0.96%) |
Nov 23, 2005 | 11.35 | 11.38 | 11.17 | 11.22 | 195,744 | -0.17(-1.46%) |
Nov 22, 2005 | 11.45 | 11.49 | 11.29 | 11.38 | 259,513 | -0.05(-0.44%) |
Nov 21, 2005 | 11.34 | 11.47 | 11.04 | 11.43 | 213,765 | +0.13(+1.18%) |
Nov 18, 2005 | 11.23 | 11.38 | 11.20 | 11.30 | 148,610 | +0.16(+1.46%) |
Nov 17, 2005 | 11.10 | 11.25 | 11.02 | 11.14 | 203,507 | +0.05(+0.42%) |
Nov 16, 2005 | 11.02 | 11.09 | 10.84 | 11.09 | 124,766 | +0.02(+0.20%) |
Nov 15, 2005 | 11.34 | 11.34 | 11.07 | 11.07 | 189,367 | -0.19(-1.67%) |
Nov 14, 2005 | 11.61 | 11.61 | 11.14 | 11.26 | 278,367 | -0.30(-2.56%) |
Nov 11, 2005 | 11.60 | 11.66 | 11.34 | 11.55 | 126,152 | -0.02(-0.16%) |
Nov 10, 2005 | 11.14 | 11.66 | 11.14 | 11.57 | 240,659 | +0.48(+4.33%) |
Nov 09, 2005 | 11.27 | 11.52 | 11.09 | 11.09 | 329,659 | -0.04(-0.36%) |
Nov 08, 2005 | 11.55 | 11.55 | 11.11 | 11.13 | 164,414 | -0.45(-3.89%) |
Nov 07, 2005 | 11.38 | 11.60 | 11.30 | 11.58 | 107,853 | +0.20(+1.74%) |
Nov 04, 2005 | 11.67 | 11.68 | 11.33 | 11.38 | 136,965 | -0.25(-2.17%) |
Nov 03, 2005 | 11.54 | 11.72 | 11.52 | 11.64 | 140,569 | +0.10(+0.84%) |
Nov 02, 2005 | 11.18 | 11.54 | 11.18 | 11.54 | 143,896 | +0.41(+3.66%) |