Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.69 | 15.69 | 14.66 | 15.46 | 907,255 | +0.68(+4.60%) |
Jan 30, 2006 | 14.62 | 15.00 | 14.54 | 14.78 | 687,287 | +0.19(+1.28%) |
Jan 27, 2006 | 14.78 | 15.23 | 14.48 | 14.60 | 675,658 | -0.19(-1.27%) |
Jan 26, 2006 | 14.04 | 14.91 | 13.81 | 14.78 | 576,185 | +0.80(+5.71%) |
Jan 25, 2006 | 13.76 | 14.04 | 13.76 | 13.98 | 373,430 | +0.08(+0.57%) |
Jan 24, 2006 | 13.03 | 13.95 | 13.03 | 13.91 | 412,308 | +0.10(+0.71%) |
Jan 23, 2006 | 13.60 | 13.81 | 13.31 | 13.81 | 247,877 | +0.28(+2.04%) |
Jan 20, 2006 | 13.95 | 14.00 | 13.31 | 13.53 | 265,703 | -0.37(-2.69%) |
Jan 19, 2006 | 13.31 | 14.28 | 13.31 | 13.91 | 651,254 | +0.73(+5.54%) |
Jan 18, 2006 | 12.63 | 13.34 | 12.63 | 13.18 | 478,497 | +0.25(+1.91%) |
Jan 17, 2006 | 13.04 | 13.37 | 12.67 | 12.93 | 638,116 | -0.85(-6.16%) |
Jan 13, 2006 | 14.30 | 14.30 | 13.63 | 13.78 | 315,684 | -0.38(-2.72%) |
Jan 12, 2006 | 13.59 | 14.62 | 13.59 | 14.16 | 703,823 | +0.43(+3.16%) |
Jan 11, 2006 | 13.41 | 13.75 | 13.21 | 13.73 | 546,849 | +0.36(+2.73%) |
Jan 10, 2006 | 13.20 | 13.41 | 12.92 | 13.36 | 251,926 | +0.05(+0.37%) |
Jan 09, 2006 | 13.26 | 13.38 | 13.03 | 13.31 | 410,530 | +0.15(+1.12%) |
Jan 06, 2006 | 12.61 | 13.38 | 12.48 | 13.17 | 528,817 | +0.55(+4.38%) |
Jan 05, 2006 | 12.33 | 12.69 | 12.30 | 12.61 | 273,937 | +0.35(+2.81%) |
Jan 04, 2006 | 11.88 | 12.28 | 11.88 | 12.27 | 419,493 | +0.37(+3.15%) |
Jan 03, 2006 | 11.67 | 11.92 | 11.48 | 11.89 | 296,153 | +0.23(+1.94%) |
Dec 30, 2005 | 11.87 | 11.87 | 11.50 | 11.67 | 286,646 | -0.30(-2.47%) |
Dec 29, 2005 | 12.12 | 12.21 | 11.81 | 11.96 | 250,635 | -0.20(-1.62%) |
Dec 28, 2005 | 11.90 | 12.22 | 11.85 | 12.16 | 352,672 | +0.33(+2.75%) |
Dec 27, 2005 | 11.74 | 11.98 | 11.74 | 11.83 | 282,198 | +0.09(+0.76%) |
Dec 23, 2005 | 11.55 | 11.83 | 11.55 | 11.75 | 334,524 | +0.19(+1.62%) |
Dec 22, 2005 | 11.33 | 11.61 | 11.13 | 11.56 | 454,984 | +0.21(+1.82%) |
Dec 21, 2005 | 11.42 | 11.58 | 11.21 | 11.35 | 242,953 | +0.03(+0.26%) |
Dec 20, 2005 | 11.22 | 11.51 | 11.13 | 11.32 | 354,366 | +0.12(+1.06%) |
Dec 19, 2005 | 11.44 | 11.53 | 11.16 | 11.20 | 376,720 | -0.33(-2.82%) |
Dec 16, 2005 | 11.70 | 11.78 | 11.43 | 11.53 | 489,039 | -0.09(-0.76%) |
Dec 15, 2005 | 11.88 | 11.88 | 11.44 | 11.62 | 497,959 | -0.18(-1.50%) |
Dec 14, 2005 | 12.14 | 12.17 | 11.52 | 11.79 | 477,504 | -0.35(-2.84%) |
Dec 13, 2005 | 12.05 | 12.24 | 11.99 | 12.14 | 395,964 | +0.07(+0.57%) |
Dec 12, 2005 | 11.96 | 12.22 | 11.80 | 12.07 | 822,559 | +0.22(+1.83%) |
Dec 09, 2005 | 12.09 | 12.13 | 11.67 | 11.85 | 930,623 | -0.32(-2.59%) |
Dec 08, 2005 | 12.39 | 12.74 | 12.01 | 12.17 | 747,117 | -0.46(-3.67%) |
Dec 07, 2005 | 13.00 | 13.07 | 12.53 | 12.63 | 567,655 | -0.48(-3.68%) |
Dec 06, 2005 | 13.26 | 13.50 | 13.08 | 13.12 | 187,099 | -0.03(-0.22%) |
Dec 05, 2005 | 13.32 | 13.32 | 12.94 | 13.15 | 223,629 | -0.17(-1.26%) |
Dec 02, 2005 | 13.60 | 13.64 | 13.14 | 13.31 | 299,715 | -0.35(-2.53%) |
Dec 01, 2005 | 13.43 | 13.66 | 13.29 | 13.66 | 421,739 | +0.41(+3.13%) |
Nov 30, 2005 | 12.97 | 13.54 | 12.88 | 13.24 | 383,361 | +0.46(+3.63%) |
Nov 29, 2005 | 12.82 | 13.12 | 12.63 | 12.78 | 176,479 | +0.15(+1.17%) |
Nov 28, 2005 | 12.72 | 12.80 | 12.47 | 12.63 | 189,129 | -0.36(-2.73%) |
Nov 25, 2005 | 12.73 | 13.01 | 12.73 | 12.99 | 120,794 | +0.19(+1.46%) |
Nov 23, 2005 | 12.91 | 13.01 | 12.74 | 12.80 | 156,254 | -0.12(-0.92%) |
Nov 22, 2005 | 12.75 | 13.01 | 12.64 | 12.92 | 173,332 | +0.13(+1.00%) |
Nov 21, 2005 | 13.08 | 13.10 | 12.55 | 12.79 | 488,653 | -0.22(-1.67%) |
Nov 18, 2005 | 12.70 | 13.01 | 12.58 | 13.01 | 521,644 | +0.40(+3.21%) |
Nov 17, 2005 | 11.97 | 12.82 | 11.84 | 12.60 | 809,170 | +0.54(+4.50%) |
Nov 16, 2005 | 12.32 | 12.32 | 11.94 | 12.06 | 774,412 | -0.25(-2.00%) |
Nov 15, 2005 | 12.77 | 12.82 | 12.27 | 12.31 | 776,715 | -0.47(-3.70%) |
Nov 14, 2005 | 12.91 | 13.42 | 12.68 | 12.78 | 1,103,276 | -0.17(-1.29%) |
Nov 11, 2005 | 12.33 | 13.12 | 12.33 | 12.95 | 1,054,205 | +0.37(+2.98%) |
Nov 10, 2005 | 12.35 | 12.60 | 12.09 | 12.57 | 412,995 | +0.25(+2.00%) |
Nov 09, 2005 | 12.31 | 12.46 | 12.02 | 12.33 | 386,280 | +0.02(+0.16%) |
Nov 08, 2005 | 11.75 | 12.33 | 11.67 | 12.31 | 539,435 | +0.49(+4.17%) |
Nov 07, 2005 | 11.64 | 11.93 | 11.61 | 11.81 | 283,736 | +0.21(+1.78%) |
Nov 04, 2005 | 11.80 | 11.89 | 11.52 | 11.61 | 301,704 | -0.11(-0.93%) |
Nov 03, 2005 | 11.14 | 11.82 | 11.09 | 11.72 | 706,886 | +0.68(+6.17%) |
Nov 02, 2005 | 10.45 | 11.05 | 10.36 | 11.04 | 330,828 | +0.58(+5.57%) |