Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.37 | 14.93 | 14.16 | 14.74 | 1,172,754 | -0.05(-0.33%) |
Jan 30, 2006 | 14.95 | 15.09 | 14.75 | 14.79 | 769,249 | -0.16(-1.10%) |
Jan 27, 2006 | 14.49 | 15.14 | 14.57 | 14.95 | 882,802 | +0.46(+3.17%) |
Jan 26, 2006 | 14.29 | 14.52 | 14.22 | 14.49 | 844,232 | +0.20(+1.40%) |
Jan 25, 2006 | 14.39 | 14.61 | 14.19 | 14.29 | 804,043 | -0.00(-0.01%) |
Jan 24, 2006 | 13.77 | 14.36 | 13.76 | 14.29 | 1,649,084 | +0.61(+4.43%) |
Jan 23, 2006 | 13.53 | 13.90 | 13.47 | 13.69 | 1,500,467 | +0.21(+1.58%) |
Jan 20, 2006 | 12.69 | 13.84 | 12.69 | 13.47 | 2,591,765 | +0.79(+6.21%) |
Jan 19, 2006 | 12.62 | 12.77 | 12.58 | 12.69 | 1,760,750 | +0.24(+1.97%) |
Jan 18, 2006 | 12.23 | 12.92 | 12.19 | 12.44 | 2,780,302 | +0.25(+2.07%) |
Jan 17, 2006 | 12.03 | 12.26 | 12.02 | 12.19 | 593,390 | +0.18(+1.47%) |
Jan 13, 2006 | 12.83 | 12.83 | 12.00 | 12.01 | 440,457 | +0.04(+0.29%) |
Jan 12, 2006 | 12.12 | 12.20 | 11.95 | 11.98 | 629,802 | -0.16(-1.34%) |
Jan 11, 2006 | 12.43 | 12.50 | 12.12 | 12.14 | 710,719 | -0.29(-2.34%) |
Jan 10, 2006 | 12.09 | 12.60 | 12.00 | 12.43 | 1,243,421 | +0.15(+1.25%) |
Jan 09, 2006 | 11.68 | 12.35 | 11.68 | 12.28 | 1,226,968 | +0.58(+4.93%) |
Jan 06, 2006 | 11.67 | 11.82 | 11.64 | 11.70 | 753,875 | +0.03(+0.27%) |
Jan 05, 2006 | 11.68 | 11.69 | 11.54 | 11.67 | 705,864 | +0.01(+0.08%) |
Jan 04, 2006 | 11.51 | 11.74 | 11.51 | 11.66 | 987,185 | -0.02(-0.16%) |
Jan 03, 2006 | 11.49 | 11.78 | 11.37 | 11.68 | 856,909 | +0.35(+3.08%) |
Dec 30, 2005 | 11.46 | 11.46 | 11.27 | 11.33 | 498,447 | -0.16(-1.43%) |
Dec 29, 2005 | 11.58 | 11.58 | 11.40 | 11.50 | 413,484 | -0.07(-0.58%) |
Dec 28, 2005 | 11.31 | 11.60 | 11.31 | 11.56 | 498,177 | +0.22(+1.91%) |
Dec 27, 2005 | 11.73 | 11.73 | 11.34 | 11.35 | 698,312 | -0.34(-2.93%) |
Dec 23, 2005 | 11.67 | 11.71 | 11.59 | 11.69 | 446,660 | +0.05(+0.40%) |
Dec 22, 2005 | 11.72 | 11.72 | 11.52 | 11.64 | 423,464 | -0.03(-0.29%) |
Dec 21, 2005 | 11.59 | 11.68 | 11.56 | 11.68 | 780,577 | +0.08(+0.67%) |
Dec 20, 2005 | 11.48 | 11.64 | 11.48 | 11.60 | 871,474 | +0.12(+1.05%) |
Dec 19, 2005 | 11.63 | 11.83 | 11.46 | 11.48 | 807,010 | -0.15(-1.29%) |
Dec 16, 2005 | 11.86 | 12.04 | 11.63 | 11.63 | 1,436,003 | -0.23(-1.97%) |
Dec 15, 2005 | 12.07 | 12.09 | 11.84 | 11.86 | 572,891 | -0.21(-1.72%) |
Dec 14, 2005 | 11.95 | 12.12 | 11.95 | 12.07 | 511,664 | +0.02(+0.17%) |
Dec 13, 2005 | 11.99 | 12.08 | 11.87 | 12.05 | 648,683 | -0.12(-0.97%) |
Dec 12, 2005 | 12.20 | 12.23 | 12.15 | 12.17 | 534,051 | +0.00(+0.03%) |
Dec 09, 2005 | 12.12 | 12.25 | 12.04 | 12.16 | 439,648 | +0.05(+0.44%) |
Dec 08, 2005 | 12.20 | 12.38 | 11.99 | 12.11 | 896,288 | -0.19(-1.58%) |
Dec 07, 2005 | 12.14 | 12.36 | 12.13 | 12.30 | 514,900 | +0.03(+0.23%) |
Dec 06, 2005 | 12.34 | 12.44 | 12.24 | 12.28 | 1,072,687 | -0.08(-0.63%) |
Dec 05, 2005 | 12.42 | 12.47 | 12.27 | 12.35 | 969,653 | +0.12(+0.97%) |
Dec 02, 2005 | 12.35 | 12.40 | 12.10 | 12.23 | 697,233 | -0.12(-0.96%) |
Dec 01, 2005 | 12.04 | 12.38 | 12.00 | 12.35 | 1,065,135 | +0.39(+3.30%) |
Nov 30, 2005 | 11.88 | 12.08 | 11.82 | 11.96 | 1,156,301 | +0.01(+0.06%) |
Nov 29, 2005 | 11.61 | 12.02 | 11.61 | 11.95 | 1,130,138 | +0.34(+2.94%) |
Nov 28, 2005 | 12.05 | 12.05 | 11.60 | 11.61 | 920,024 | -0.42(-3.53%) |
Nov 25, 2005 | 11.77 | 12.03 | 11.74 | 12.03 | 208,495 | +0.27(+2.30%) |
Nov 23, 2005 | 11.86 | 11.99 | 11.70 | 11.76 | 705,864 | +0.04(+0.30%) |
Nov 22, 2005 | 11.88 | 11.88 | 11.62 | 11.73 | 646,795 | -0.16(-1.31%) |
Nov 21, 2005 | 11.53 | 11.92 | 11.51 | 11.88 | 544,030 | +0.34(+2.94%) |
Nov 18, 2005 | 11.68 | 11.68 | 11.35 | 11.55 | 1,095,074 | -0.13(-1.08%) |
Nov 17, 2005 | 11.49 | 11.67 | 11.47 | 11.67 | 357,652 | +0.26(+2.27%) |
Nov 16, 2005 | 11.29 | 11.43 | 11.10 | 11.41 | 421,037 | +0.19(+1.73%) |
Nov 15, 2005 | 11.32 | 11.47 | 11.17 | 11.22 | 637,354 | -0.13(-1.16%) |
Nov 14, 2005 | 11.49 | 11.50 | 11.19 | 11.35 | 637,894 | -0.06(-0.50%) |
Nov 11, 2005 | 11.09 | 11.48 | 11.09 | 11.41 | 591,771 | +0.22(+1.99%) |
Nov 10, 2005 | 11.16 | 11.19 | 10.92 | 11.18 | 1,218,607 | +0.00(+0.02%) |
Nov 09, 2005 | 11.24 | 11.35 | 11.11 | 11.18 | 954,009 | -0.03(-0.26%) |
Nov 08, 2005 | 11.17 | 11.38 | 11.14 | 11.21 | 646,795 | -0.00(-0.03%) |
Nov 07, 2005 | 11.17 | 11.27 | 11.05 | 11.22 | 1,079,430 | +0.05(+0.41%) |
Nov 04, 2005 | 11.22 | 11.23 | 11.02 | 11.17 | 886,578 | -0.05(-0.48%) |
Nov 03, 2005 | 11.09 | 11.30 | 11.08 | 11.22 | 989,073 | +0.19(+1.75%) |
Nov 02, 2005 | 10.74 | 11.03 | 10.71 | 11.03 | 938,635 | +0.30(+2.78%) |