Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 12.74 | 12.89 | 12.57 | 12.82 | 5,556,726 | +0.04(+0.34%) |
Jan 30, 2006 | 12.76 | 12.94 | 12.76 | 12.78 | 3,935,826 | -0.12(-0.95%) |
Jan 27, 2006 | 12.83 | 12.93 | 12.82 | 12.90 | 4,797,467 | +0.05(+0.41%) |
Jan 26, 2006 | 12.96 | 12.99 | 12.83 | 12.85 | 4,982,903 | -0.10(-0.74%) |
Jan 25, 2006 | 12.87 | 13.02 | 12.84 | 12.94 | 5,044,815 | +0.16(+1.28%) |
Jan 24, 2006 | 12.80 | 12.89 | 12.73 | 12.78 | 4,142,704 | +0.05(+0.42%) |
Jan 23, 2006 | 12.87 | 12.88 | 12.66 | 12.73 | 4,799,883 | -0.11(-0.89%) |
Jan 20, 2006 | 12.98 | 13.21 | 12.83 | 12.84 | 4,745,823 | -0.25(-1.93%) |
Jan 19, 2006 | 12.95 | 13.20 | 12.90 | 13.10 | 5,451,928 | +0.15(+1.16%) |
Jan 18, 2006 | 12.91 | 13.10 | 12.87 | 12.94 | 4,785,689 | +0.04(+0.29%) |
Jan 17, 2006 | 13.03 | 13.07 | 12.91 | 12.91 | 4,623,206 | -0.13(-0.97%) |
Jan 13, 2006 | 13.00 | 13.12 | 12.96 | 13.03 | 3,413,042 | +0.09(+0.68%) |
Jan 12, 2006 | 12.95 | 12.96 | 12.82 | 12.94 | 3,275,324 | +0.00(+0.00%) |
Jan 11, 2006 | 13.00 | 13.01 | 12.90 | 12.94 | 3,291,935 | -0.05(-0.38%) |
Jan 10, 2006 | 12.79 | 13.01 | 12.76 | 12.99 | 5,357,700 | +0.21(+1.61%) |
Jan 09, 2006 | 12.63 | 12.80 | 12.58 | 12.79 | 4,281,328 | +0.15(+1.21%) |
Jan 06, 2006 | 12.52 | 12.77 | 12.52 | 12.64 | 5,742,766 | +0.21(+1.66%) |
Jan 05, 2006 | 12.46 | 12.52 | 12.39 | 12.43 | 5,724,645 | -0.03(-0.21%) |
Jan 04, 2006 | 12.47 | 12.65 | 12.46 | 12.46 | 4,287,368 | +0.02(+0.15%) |
Jan 03, 2006 | 12.43 | 12.47 | 12.18 | 12.44 | 4,907,702 | +0.07(+0.58%) |
Dec 30, 2005 | 12.43 | 12.44 | 12.36 | 12.37 | 2,135,529 | -0.12(-0.97%) |
Dec 29, 2005 | 12.54 | 12.58 | 12.47 | 12.49 | 1,383,216 | -0.05(-0.42%) |
Dec 28, 2005 | 12.58 | 12.61 | 12.49 | 12.54 | 1,810,866 | -0.00(-0.04%) |
Dec 27, 2005 | 12.74 | 12.83 | 12.54 | 12.55 | 3,130,056 | -0.16(-1.26%) |
Dec 23, 2005 | 12.68 | 12.73 | 12.65 | 12.71 | 1,575,900 | +0.06(+0.48%) |
Dec 22, 2005 | 12.56 | 12.67 | 12.50 | 12.65 | 2,526,636 | +0.14(+1.11%) |
Dec 21, 2005 | 12.55 | 12.59 | 12.48 | 12.51 | 2,885,426 | +0.03(+0.23%) |
Dec 20, 2005 | 12.50 | 12.57 | 12.47 | 12.48 | 3,566,162 | -0.01(-0.12%) |
Dec 19, 2005 | 12.50 | 12.59 | 12.48 | 12.49 | 2,665,561 | -0.01(-0.08%) |
Dec 16, 2005 | 12.55 | 12.60 | 12.50 | 12.50 | 6,770,816 | -0.05(-0.37%) |
Dec 15, 2005 | 12.82 | 12.82 | 12.51 | 12.55 | 5,231,157 | -0.26(-2.07%) |
Dec 14, 2005 | 12.81 | 12.89 | 12.74 | 12.81 | 3,316,096 | +0.00(+0.04%) |
Dec 13, 2005 | 12.66 | 12.83 | 12.62 | 12.81 | 3,163,580 | +0.13(+1.03%) |
Dec 12, 2005 | 12.62 | 12.75 | 12.62 | 12.68 | 2,984,486 | +0.06(+0.49%) |
Dec 09, 2005 | 12.77 | 12.81 | 12.61 | 12.62 | 4,413,005 | -0.07(-0.52%) |
Dec 08, 2005 | 12.70 | 12.76 | 12.63 | 12.68 | 4,086,832 | +0.00(+0.01%) |
Dec 07, 2005 | 12.71 | 12.74 | 12.65 | 12.68 | 4,264,415 | -0.10(-0.80%) |
Dec 06, 2005 | 12.80 | 12.83 | 12.74 | 12.78 | 5,332,331 | +0.04(+0.29%) |
Dec 05, 2005 | 12.76 | 12.78 | 12.71 | 12.75 | 3,470,424 | -0.05(-0.39%) |
Dec 02, 2005 | 12.78 | 12.83 | 12.71 | 12.80 | 5,275,855 | +0.01(+0.08%) |
Dec 01, 2005 | 12.52 | 12.84 | 12.54 | 12.79 | 6,352,227 | +0.27(+2.16%) |
Nov 30, 2005 | 12.55 | 12.58 | 12.48 | 12.52 | 4,482,468 | +0.01(+0.05%) |
Nov 29, 2005 | 12.40 | 12.53 | 12.34 | 12.51 | 7,353,398 | +0.21(+1.71%) |
Nov 28, 2005 | 12.10 | 12.32 | 12.09 | 12.30 | 4,241,462 | +0.21(+1.77%) |
Nov 25, 2005 | 12.12 | 12.15 | 12.08 | 12.09 | 631,205 | -0.03(-0.29%) |
Nov 23, 2005 | 12.09 | 12.16 | 12.05 | 12.12 | 2,416,099 | +0.00(+0.00%) |
Nov 22, 2005 | 12.09 | 12.14 | 11.99 | 12.12 | 3,157,540 | +0.06(+0.51%) |
Nov 21, 2005 | 11.97 | 12.06 | 11.92 | 12.06 | 2,348,750 | +0.06(+0.47%) |
Nov 18, 2005 | 12.15 | 12.15 | 11.96 | 12.00 | 3,666,128 | -0.06(-0.52%) |
Nov 17, 2005 | 11.94 | 12.07 | 11.92 | 12.07 | 3,619,015 | +0.16(+1.38%) |
Nov 16, 2005 | 11.89 | 11.93 | 11.84 | 11.90 | 2,582,508 | +0.02(+0.21%) |
Nov 15, 2005 | 11.87 | 11.99 | 11.87 | 11.88 | 2,986,600 | +0.00(+0.01%) |
Nov 14, 2005 | 11.85 | 11.94 | 11.78 | 11.88 | 2,548,984 | +0.03(+0.27%) |
Nov 11, 2005 | 11.82 | 11.89 | 11.82 | 11.85 | 1,819,624 | +0.02(+0.20%) |
Nov 10, 2005 | 11.69 | 11.83 | 11.63 | 11.82 | 3,190,761 | +0.16(+1.39%) |
Nov 09, 2005 | 11.71 | 11.76 | 11.63 | 11.66 | 3,156,935 | -0.10(-0.86%) |
Nov 08, 2005 | 11.70 | 11.81 | 11.68 | 11.76 | 3,645,290 | -0.01(-0.08%) |
Nov 07, 2005 | 11.69 | 11.79 | 11.71 | 11.77 | 3,367,438 | +0.08(+0.72%) |
Nov 04, 2005 | 11.67 | 11.70 | 11.64 | 11.69 | 4,665,790 | +0.02(+0.14%) |
Nov 03, 2005 | 11.70 | 11.75 | 11.65 | 11.67 | 5,930,014 | -0.02(-0.14%) |
Nov 02, 2005 | 11.63 | 11.71 | 11.54 | 11.69 | 5,228,439 | +0.06(+0.51%) |