Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 12.27 | 12.31 | 11.42 | 11.42 | 1,267,282 | -0.81(-6.61%) |
Jan 30, 2006 | 12.25 | 12.36 | 12.13 | 12.23 | 171,507 | -0.05(-0.44%) |
Jan 27, 2006 | 12.10 | 12.33 | 12.08 | 12.29 | 199,081 | +0.19(+1.56%) |
Jan 26, 2006 | 11.88 | 12.10 | 11.78 | 12.10 | 171,507 | +0.26(+2.17%) |
Jan 25, 2006 | 11.77 | 11.92 | 11.72 | 11.84 | 161,305 | +0.11(+0.93%) |
Jan 24, 2006 | 11.63 | 11.75 | 11.63 | 11.73 | 154,412 | +0.14(+1.19%) |
Jan 23, 2006 | 11.53 | 11.62 | 11.47 | 11.59 | 120,496 | +0.11(+0.95%) |
Jan 20, 2006 | 11.71 | 11.76 | 11.49 | 11.49 | 136,213 | -0.19(-1.59%) |
Jan 19, 2006 | 11.50 | 11.70 | 11.47 | 11.67 | 154,412 | +0.21(+1.84%) |
Jan 18, 2006 | 11.22 | 11.47 | 11.20 | 11.46 | 139,798 | +0.18(+1.61%) |
Jan 17, 2006 | 11.29 | 11.38 | 11.18 | 11.28 | 141,452 | -0.04(-0.32%) |
Jan 13, 2006 | 11.46 | 11.46 | 11.22 | 11.32 | 149,724 | -0.09(-0.79%) |
Jan 12, 2006 | 11.42 | 11.51 | 11.33 | 11.41 | 214,798 | -0.04(-0.32%) |
Jan 11, 2006 | 11.22 | 11.44 | 11.22 | 11.44 | 240,165 | +0.22(+1.94%) |
Jan 10, 2006 | 11.28 | 11.40 | 11.19 | 11.22 | 258,088 | -0.11(-0.96%) |
Jan 09, 2006 | 11.32 | 11.63 | 11.30 | 11.33 | 233,548 | -0.07(-0.60%) |
Jan 06, 2006 | 11.49 | 11.50 | 11.35 | 11.40 | 134,283 | -0.09(-0.76%) |
Jan 05, 2006 | 11.71 | 11.74 | 11.42 | 11.49 | 108,364 | -0.19(-1.61%) |
Jan 04, 2006 | 11.48 | 11.71 | 11.47 | 11.68 | 141,728 | +0.14(+1.26%) |
Jan 03, 2006 | 11.21 | 11.54 | 11.16 | 11.53 | 215,349 | +0.36(+3.25%) |
Dec 30, 2005 | 11.32 | 11.39 | 11.14 | 11.17 | 146,967 | -0.16(-1.44%) |
Dec 29, 2005 | 11.48 | 11.49 | 11.28 | 11.33 | 67,003 | -0.09(-0.79%) |
Dec 28, 2005 | 11.29 | 11.50 | 11.18 | 11.42 | 190,257 | +0.17(+1.55%) |
Dec 27, 2005 | 11.51 | 11.59 | 11.24 | 11.25 | 181,434 | -0.30(-2.61%) |
Dec 23, 2005 | 11.46 | 11.57 | 11.42 | 11.55 | 47,702 | +0.10(+0.85%) |
Dec 22, 2005 | 11.56 | 11.56 | 11.42 | 11.45 | 92,371 | -0.02(-0.16%) |
Dec 21, 2005 | 11.45 | 11.59 | 11.42 | 11.47 | 91,544 | +0.02(+0.19%) |
Dec 20, 2005 | 11.30 | 11.53 | 11.30 | 11.45 | 123,253 | +0.17(+1.54%) |
Dec 19, 2005 | 11.63 | 11.67 | 11.28 | 11.28 | 139,522 | -0.35(-2.99%) |
Dec 16, 2005 | 11.78 | 11.82 | 11.62 | 11.62 | 343,015 | -0.08(-0.71%) |
Dec 15, 2005 | 11.91 | 11.91 | 11.61 | 11.71 | 164,614 | -0.16(-1.37%) |
Dec 14, 2005 | 11.84 | 11.98 | 11.79 | 11.87 | 185,570 | +0.07(+0.58%) |
Dec 13, 2005 | 11.62 | 11.84 | 11.50 | 11.80 | 228,585 | +0.23(+2.01%) |
Dec 12, 2005 | 11.82 | 11.82 | 11.47 | 11.57 | 288,971 | -0.18(-1.54%) |
Dec 09, 2005 | 11.61 | 11.77 | 11.55 | 11.75 | 201,011 | +0.22(+1.95%) |
Dec 08, 2005 | 11.39 | 11.63 | 11.36 | 11.53 | 137,867 | +0.11(+0.95%) |
Dec 07, 2005 | 11.63 | 11.67 | 11.38 | 11.42 | 166,544 | -0.18(-1.56%) |
Dec 06, 2005 | 11.14 | 11.74 | 11.14 | 11.60 | 347,427 | +0.55(+4.99%) |
Dec 05, 2005 | 11.33 | 11.33 | 10.87 | 11.05 | 252,022 | -0.23(-2.03%) |
Dec 02, 2005 | 11.24 | 11.37 | 11.23 | 11.28 | 150,000 | +0.05(+0.45%) |
Dec 01, 2005 | 11.10 | 11.32 | 11.10 | 11.22 | 328,952 | +0.13(+1.14%) |
Nov 30, 2005 | 11.17 | 11.30 | 11.02 | 11.10 | 259,467 | -0.03(-0.29%) |
Nov 29, 2005 | 11.10 | 11.30 | 11.07 | 11.13 | 171,507 | +0.03(+0.29%) |
Nov 28, 2005 | 11.42 | 11.42 | 11.10 | 11.10 | 227,206 | -0.29(-2.55%) |
Nov 25, 2005 | 11.24 | 11.43 | 11.24 | 11.39 | 162,959 | +0.11(+0.96%) |
Nov 23, 2005 | 11.41 | 11.44 | 11.24 | 11.28 | 194,669 | -0.17(-1.46%) |
Nov 22, 2005 | 11.51 | 11.55 | 11.35 | 11.45 | 258,088 | -0.05(-0.44%) |
Nov 21, 2005 | 11.40 | 11.53 | 11.10 | 11.50 | 212,592 | +0.13(+1.18%) |
Nov 18, 2005 | 11.29 | 11.44 | 11.26 | 11.36 | 147,794 | +0.16(+1.46%) |
Nov 17, 2005 | 11.16 | 11.31 | 11.08 | 11.20 | 202,390 | +0.05(+0.42%) |
Nov 16, 2005 | 11.08 | 11.16 | 10.90 | 11.15 | 124,081 | +0.02(+0.20%) |
Nov 15, 2005 | 11.41 | 11.41 | 11.13 | 11.13 | 188,327 | -0.19(-1.67%) |
Nov 14, 2005 | 11.68 | 11.68 | 11.21 | 11.32 | 276,838 | -0.30(-2.56%) |
Nov 11, 2005 | 11.66 | 11.72 | 11.40 | 11.62 | 125,459 | -0.02(-0.16%) |
Nov 10, 2005 | 11.21 | 11.73 | 11.21 | 11.63 | 239,338 | +0.48(+4.32%) |
Nov 09, 2005 | 11.33 | 11.58 | 11.15 | 11.15 | 327,849 | -0.04(-0.36%) |
Nov 08, 2005 | 11.61 | 11.61 | 11.17 | 11.19 | 163,511 | -0.45(-3.89%) |
Nov 07, 2005 | 11.45 | 11.66 | 11.36 | 11.65 | 107,261 | +0.20(+1.74%) |
Nov 04, 2005 | 11.74 | 11.74 | 11.39 | 11.45 | 136,213 | -0.25(-2.17%) |
Nov 03, 2005 | 11.61 | 11.79 | 11.59 | 11.70 | 139,798 | +0.10(+0.84%) |
Nov 02, 2005 | 11.24 | 11.60 | 11.24 | 11.60 | 143,106 | +0.41(+3.66%) |