Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 13.39 | 13.41 | 13.13 | 13.21 | 60,953,840 | -0.13(-1.00%) |
Jan 30, 2006 | 13.46 | 13.55 | 13.26 | 13.35 | 63,804,024 | -0.03(-0.19%) |
Jan 27, 2006 | 13.08 | 13.42 | 13.04 | 13.37 | 118,574,952 | +0.48(+3.75%) |
Jan 26, 2006 | 12.84 | 13.04 | 12.76 | 12.89 | 80,166,448 | +0.11(+0.89%) |
Jan 25, 2006 | 12.72 | 12.80 | 12.50 | 12.78 | 51,246,188 | +0.12(+0.98%) |
Jan 24, 2006 | 12.86 | 12.88 | 12.61 | 12.65 | 56,735,896 | -0.15(-1.21%) |
Jan 23, 2006 | 12.76 | 12.86 | 12.74 | 12.81 | 56,006,928 | +0.09(+0.73%) |
Jan 20, 2006 | 12.85 | 12.90 | 12.67 | 12.71 | 100,412,944 | -0.13(-1.04%) |
Jan 19, 2006 | 12.82 | 12.93 | 12.67 | 12.85 | 111,968,376 | +0.50(+4.04%) |
Jan 18, 2006 | 12.43 | 12.47 | 12.27 | 12.35 | 65,183,448 | -0.14(-1.15%) |
Jan 17, 2006 | 12.61 | 12.62 | 12.39 | 12.49 | 62,486,208 | -0.20(-1.58%) |
Jan 13, 2006 | 12.70 | 12.76 | 12.58 | 12.69 | 40,754,960 | +0.05(+0.37%) |
Jan 12, 2006 | 12.75 | 12.79 | 12.59 | 12.65 | 52,511,144 | -0.09(-0.69%) |
Jan 11, 2006 | 12.66 | 12.78 | 12.63 | 12.74 | 55,257,552 | +0.16(+1.27%) |
Jan 10, 2006 | 12.73 | 12.73 | 12.51 | 12.58 | 55,637,680 | -0.21(-1.65%) |
Jan 09, 2006 | 12.85 | 12.86 | 12.62 | 12.79 | 54,570,368 | +0.00(+0.00%) |
Jan 06, 2006 | 12.65 | 12.84 | 12.67 | 12.79 | 55,433,236 | +0.14(+1.10%) |
Jan 05, 2006 | 12.63 | 12.74 | 12.58 | 12.65 | 82,789,648 | +0.02(+0.12%) |
Jan 04, 2006 | 12.33 | 12.64 | 12.32 | 12.63 | 85,454,040 | +0.40(+3.24%) |
Jan 03, 2006 | 12.17 | 12.31 | 12.14 | 12.24 | 73,946,024 | +0.24(+1.97%) |
Dec 30, 2005 | 12.08 | 12.08 | 11.94 | 12.00 | 63,167,176 | -0.07(-0.55%) |
Dec 29, 2005 | 12.14 | 12.16 | 12.06 | 12.07 | 48,227,900 | -0.08(-0.64%) |
Dec 28, 2005 | 12.18 | 12.25 | 12.12 | 12.14 | 49,836,644 | -0.02(-0.13%) |
Dec 27, 2005 | 12.33 | 12.35 | 12.16 | 12.16 | 48,507,944 | -0.17(-1.38%) |
Dec 23, 2005 | 12.35 | 12.38 | 12.29 | 12.33 | 42,005,340 | -0.05(-0.42%) |
Dec 22, 2005 | 12.37 | 12.43 | 12.26 | 12.38 | 48,940,740 | +0.01(+0.08%) |
Dec 21, 2005 | 12.37 | 12.59 | 12.32 | 12.37 | 68,606,936 | +0.02(+0.17%) |
Dec 20, 2005 | 12.51 | 12.50 | 12.28 | 12.35 | 94,117,120 | -0.16(-1.32%) |
Dec 19, 2005 | 11.62 | 12.97 | 12.44 | 12.51 | 278,304,224 | +0.90(+7.71%) |
Dec 16, 2005 | 11.73 | 11.80 | 11.60 | 11.62 | 137,944,192 | -0.11(-0.92%) |
Dec 15, 2005 | 11.76 | 11.88 | 11.58 | 11.73 | 82,405,240 | -0.03(-0.26%) |
Dec 14, 2005 | 11.48 | 11.84 | 11.47 | 11.76 | 128,757,376 | +0.28(+2.42%) |
Dec 13, 2005 | 10.85 | 11.52 | 10.85 | 11.48 | 175,368,176 | +0.70(+6.54%) |
Dec 12, 2005 | 10.62 | 10.80 | 10.43 | 10.78 | 111,864,600 | +0.18(+1.65%) |
Dec 09, 2005 | 10.80 | 10.83 | 10.58 | 10.60 | 82,397,856 | -0.20(-1.81%) |
Dec 08, 2005 | 10.86 | 10.87 | 10.76 | 10.80 | 58,216,372 | -0.06(-0.57%) |
Dec 07, 2005 | 10.90 | 10.94 | 10.81 | 10.86 | 66,750,216 | -0.02(-0.19%) |
Dec 06, 2005 | 11.02 | 11.02 | 10.86 | 10.88 | 65,861,112 | -0.11(-0.98%) |
Dec 05, 2005 | 10.96 | 11.01 | 10.91 | 10.99 | 57,437,072 | +0.03(+0.23%) |
Dec 02, 2005 | 10.99 | 11.02 | 10.92 | 10.96 | 42,323,280 | -0.04(-0.37%) |
Dec 01, 2005 | 10.94 | 11.03 | 10.91 | 11.00 | 58,907,832 | +0.09(+0.85%) |
Nov 30, 2005 | 11.06 | 11.09 | 10.90 | 10.91 | 68,850,832 | -0.14(-1.26%) |
Nov 29, 2005 | 11.11 | 11.21 | 11.04 | 11.05 | 64,951,408 | -0.06(-0.56%) |
Nov 28, 2005 | 11.22 | 11.25 | 11.07 | 11.11 | 46,786,288 | -0.04(-0.37%) |
Nov 25, 2005 | 11.17 | 11.32 | 11.13 | 11.15 | 22,497,920 | +0.02(+0.14%) |
Nov 23, 2005 | 11.01 | 11.21 | 11.00 | 11.14 | 49,248,768 | +0.13(+1.22%) |
Nov 22, 2005 | 11.17 | 11.17 | 10.97 | 11.00 | 58,613,604 | -0.19(-1.66%) |
Nov 21, 2005 | 11.18 | 11.19 | 11.03 | 11.19 | 49,969,572 | +0.07(+0.65%) |
Nov 18, 2005 | 11.17 | 11.22 | 10.99 | 11.11 | 63,872,820 | +0.13(+1.17%) |
Nov 17, 2005 | 11.04 | 11.07 | 10.89 | 10.99 | 61,935,644 | -0.01(-0.09%) |
Nov 16, 2005 | 11.27 | 11.29 | 10.94 | 11.00 | 77,354,936 | -0.27(-2.38%) |
Nov 15, 2005 | 11.45 | 11.37 | 11.17 | 11.26 | 69,739,352 | -0.19(-1.62%) |
Nov 14, 2005 | 11.61 | 11.63 | 11.37 | 11.45 | 63,773,320 | -0.09(-0.80%) |
Nov 11, 2005 | 11.50 | 11.56 | 11.34 | 11.54 | 46,522,180 | +0.11(+0.99%) |
Nov 10, 2005 | 11.40 | 11.47 | 11.26 | 11.43 | 47,309,064 | +0.03(+0.23%) |
Nov 09, 2005 | 11.27 | 11.45 | 11.17 | 11.40 | 53,605,084 | +0.13(+1.14%) |
Nov 08, 2005 | 11.43 | 11.44 | 11.25 | 11.27 | 44,004,708 | -0.19(-1.62%) |
Nov 07, 2005 | 11.45 | 11.52 | 11.32 | 11.46 | 64,491,016 | +0.01(+0.04%) |
Nov 04, 2005 | 11.36 | 11.47 | 11.29 | 11.45 | 92,354,848 | +0.20(+1.78%) |
Nov 03, 2005 | 11.17 | 11.45 | 11.13 | 11.25 | 114,689,912 | +0.14(+1.25%) |
Nov 02, 2005 | 11.07 | 11.16 | 11.05 | 11.11 | 74,019,872 | +0.03(+0.23%) |