Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 13.45 | 13.45 | 11.56 | 11.95 | 3,900 | -1.25(-9.47%) |
Jan 30, 2006 | 13.45 | 13.45 | 13.20 | 13.20 | 300 | -0.15(-1.12%) |
Jan 27, 2006 | 12.50 | 13.35 | 12.50 | 13.35 | 2,500 | +1.10(+8.98%) |
Jan 26, 2006 | 12.15 | 12.25 | 12.00 | 12.25 | 3,000 | +0.25(+2.08%) |
Jan 25, 2006 | 12.05 | 12.05 | 11.80 | 12.00 | 1,700 | -0.55(-4.38%) |
Jan 24, 2006 | 12.44 | 12.55 | 12.31 | 12.55 | 1,500 | -0.39(-3.01%) |
Jan 23, 2006 | 11.56 | 13.09 | 11.56 | 12.94 | 4,900 | +1.39(+12.03%) |
Jan 20, 2006 | 11.70 | 11.70 | 11.55 | 11.55 | 600 | -0.15(-1.28%) |
Jan 19, 2006 | 12.60 | 12.63 | 11.46 | 11.70 | 2,700 | -0.81(-6.47%) |
Jan 18, 2006 | 12.60 | 12.65 | 12.51 | 12.51 | 2,200 | -1.09(-8.01%) |
Jan 17, 2006 | 13.55 | 13.85 | 13.25 | 13.60 | 7,500 | +0.00(+0.00%) |
Jan 13, 2006 | 11.50 | 14.25 | 11.25 | 13.60 | 13,700 | +1.60(+13.33%) |
Jan 12, 2006 | 13.22 | 13.51 | 12.00 | 12.00 | 2,500 | -1.47(-10.91%) |
Jan 11, 2006 | 15.10 | 15.10 | 13.45 | 13.47 | 5,800 | -1.98(-12.82%) |
Jan 10, 2006 | 16.31 | 16.31 | 15.45 | 15.45 | 1,600 | -0.86(-5.27%) |
Jan 09, 2006 | 16.31 | 16.31 | 16.31 | 16.31 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 16.31 | 16.31 | 16.31 | 16.31 | 100 | -0.24(-1.45%) |
Jan 05, 2006 | 16.55 | 16.55 | 16.55 | 16.55 | 100 | +0.25(+1.53%) |
Jan 04, 2006 | 16.30 | 16.30 | 16.30 | 16.30 | 300 | -0.25(-1.51%) |
Jan 03, 2006 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 16.55 | 16.55 | 16.55 | 16.55 | 200 | +0.00(+0.00%) |
Dec 29, 2005 | 16.55 | 16.55 | 16.55 | 16.55 | 1,500 | +0.00(+0.00%) |
Dec 28, 2005 | 16.75 | 16.75 | 16.55 | 16.55 | 1,800 | -0.45(-2.65%) |
Dec 27, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 200 | -0.15(-0.87%) |
Dec 23, 2005 | 17.55 | 17.55 | 17.15 | 17.15 | 500 | -0.48(-2.70%) |
Dec 22, 2005 | 17.80 | 17.80 | 17.62 | 17.62 | 300 | -0.43(-2.35%) |
Dec 21, 2005 | 18.05 | 18.05 | 18.05 | 18.05 | 100 | -0.25(-1.37%) |
Dec 20, 2005 | 18.30 | 18.30 | 18.30 | 18.30 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 18.30 | 18.30 | 18.30 | 18.30 | 100 | +0.15(+0.83%) |
Dec 16, 2005 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 18.30 | 18.30 | 18.15 | 18.15 | 200 | -0.05(-0.27%) |
Dec 14, 2005 | 18.20 | 18.20 | 18.20 | 18.20 | 100 | +0.15(+0.83%) |
Dec 13, 2005 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | +0.00(+0.00%) |
Dec 12, 2005 | 18.05 | 18.15 | 18.05 | 18.05 | 400 | -0.25(-1.37%) |
Dec 09, 2005 | 18.25 | 18.30 | 18.25 | 18.30 | 1,100 | +0.30(+1.67%) |
Dec 08, 2005 | 17.80 | 18.00 | 17.80 | 18.00 | 400 | +0.26(+1.47%) |
Dec 07, 2005 | 17.74 | 17.74 | 17.74 | 17.74 | 0 | +0.00(+0.00%) |
Dec 06, 2005 | 17.74 | 17.74 | 17.50 | 17.74 | 600 | +0.25(+1.43%) |
Dec 05, 2005 | 17.50 | 17.50 | 17.49 | 17.49 | 700 | +0.24(+1.39%) |
Dec 02, 2005 | 17.50 | 17.50 | 17.25 | 17.25 | 500 | -0.50(-2.82%) |
Dec 01, 2005 | 17.60 | 17.75 | 17.60 | 17.75 | 300 | +0.00(+0.00%) |
Nov 30, 2005 | 17.00 | 17.75 | 17.00 | 17.75 | 1,900 | +0.52(+3.02%) |
Nov 29, 2005 | 17.23 | 17.23 | 17.23 | 17.23 | 1,000 | +0.13(+0.76%) |
Nov 28, 2005 | 17.10 | 17.10 | 17.10 | 17.10 | 1,400 | +0.25(+1.48%) |
Nov 25, 2005 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 16.85 | 16.85 | 16.85 | 16.85 | 100 | -0.25(-1.46%) |
Nov 21, 2005 | 17.10 | 17.10 | 17.10 | 17.10 | 3,800 | +0.10(+0.59%) |
Nov 18, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Nov 17, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 1,000 | -0.15(-0.87%) |
Nov 16, 2005 | 17.40 | 17.40 | 17.15 | 17.15 | 400 | -0.50(-2.83%) |
Nov 15, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | +0.00(+0.00%) |
Nov 14, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 200 | -0.25(-1.40%) |
Nov 11, 2005 | 17.90 | 17.90 | 17.90 | 17.90 | 200 | +0.15(+0.85%) |
Nov 10, 2005 | 18.00 | 18.00 | 17.75 | 17.75 | 700 | -0.51(-2.79%) |
Nov 09, 2005 | 18.26 | 18.26 | 18.26 | 18.26 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 18.50 | 18.50 | 18.26 | 18.26 | 1,900 | -0.50(-2.67%) |
Nov 07, 2005 | 19.75 | 19.75 | 18.76 | 18.76 | 2,700 | -0.94(-4.77%) |
Nov 04, 2005 | 19.75 | 19.75 | 19.70 | 19.70 | 400 | -0.05(-0.25%) |
Nov 03, 2005 | 19.60 | 19.75 | 19.60 | 19.75 | 400 | +0.15(+0.77%) |
Nov 02, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 200 | +0.15(+0.77%) |