Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.84 | 15.43 | 14.63 | 15.23 | 1,135,071 | -0.05(-0.33%) |
Jan 30, 2006 | 15.45 | 15.59 | 15.24 | 15.28 | 744,531 | -0.17(-1.10%) |
Jan 27, 2006 | 14.97 | 15.64 | 15.05 | 15.45 | 854,436 | +0.47(+3.17%) |
Jan 26, 2006 | 14.77 | 15.01 | 14.69 | 14.97 | 817,105 | +0.21(+1.40%) |
Jan 25, 2006 | 14.87 | 15.10 | 14.66 | 14.77 | 778,208 | -0.00(-0.01%) |
Jan 24, 2006 | 14.23 | 14.84 | 14.22 | 14.77 | 1,596,096 | +0.63(+4.43%) |
Jan 23, 2006 | 13.98 | 14.36 | 13.92 | 14.14 | 1,452,254 | +0.22(+1.58%) |
Jan 20, 2006 | 13.11 | 14.30 | 13.11 | 13.92 | 2,508,487 | +0.81(+6.21%) |
Jan 19, 2006 | 13.04 | 13.20 | 13.00 | 13.11 | 1,704,174 | +0.25(+1.97%) |
Jan 18, 2006 | 12.64 | 13.35 | 12.59 | 12.85 | 2,690,966 | +0.26(+2.07%) |
Jan 17, 2006 | 12.43 | 12.66 | 12.42 | 12.59 | 574,323 | +0.18(+1.47%) |
Jan 13, 2006 | 13.26 | 13.26 | 12.40 | 12.41 | 426,304 | +0.04(+0.29%) |
Jan 12, 2006 | 12.53 | 12.60 | 12.34 | 12.37 | 609,565 | -0.17(-1.34%) |
Jan 11, 2006 | 12.84 | 12.92 | 12.52 | 12.54 | 687,882 | -0.30(-2.34%) |
Jan 10, 2006 | 12.49 | 13.01 | 12.40 | 12.84 | 1,203,468 | +0.16(+1.25%) |
Jan 09, 2006 | 12.07 | 12.76 | 12.07 | 12.69 | 1,187,544 | +0.60(+4.93%) |
Jan 06, 2006 | 12.06 | 12.21 | 12.02 | 12.09 | 729,651 | +0.03(+0.27%) |
Jan 05, 2006 | 12.07 | 12.07 | 11.93 | 12.06 | 683,183 | +0.01(+0.08%) |
Jan 04, 2006 | 11.89 | 12.13 | 11.89 | 12.05 | 955,465 | -0.02(-0.16%) |
Jan 03, 2006 | 11.87 | 12.18 | 11.74 | 12.07 | 829,375 | +0.36(+3.08%) |
Dec 30, 2005 | 11.84 | 11.84 | 11.64 | 11.71 | 482,431 | -0.17(-1.44%) |
Dec 29, 2005 | 11.97 | 11.97 | 11.78 | 11.88 | 400,198 | -0.07(-0.58%) |
Dec 28, 2005 | 11.68 | 11.98 | 11.68 | 11.95 | 482,170 | +0.22(+1.91%) |
Dec 27, 2005 | 12.12 | 12.12 | 11.71 | 11.72 | 675,874 | -0.35(-2.93%) |
Dec 23, 2005 | 12.05 | 12.10 | 11.97 | 12.08 | 432,308 | +0.05(+0.40%) |
Dec 22, 2005 | 12.11 | 12.11 | 11.90 | 12.03 | 409,858 | -0.03(-0.29%) |
Dec 21, 2005 | 11.97 | 12.06 | 11.95 | 12.06 | 755,496 | +0.08(+0.67%) |
Dec 20, 2005 | 11.86 | 12.03 | 11.86 | 11.98 | 843,472 | +0.12(+1.05%) |
Dec 19, 2005 | 12.01 | 12.23 | 11.84 | 11.86 | 781,079 | -0.16(-1.29%) |
Dec 16, 2005 | 12.25 | 12.44 | 12.01 | 12.01 | 1,389,862 | -0.24(-1.97%) |
Dec 15, 2005 | 12.47 | 12.50 | 12.23 | 12.25 | 554,483 | -0.21(-1.72%) |
Dec 14, 2005 | 12.34 | 12.52 | 12.34 | 12.47 | 495,223 | +0.02(+0.17%) |
Dec 13, 2005 | 12.39 | 12.49 | 12.26 | 12.45 | 627,839 | -0.12(-0.98%) |
Dec 12, 2005 | 12.60 | 12.64 | 12.55 | 12.57 | 516,891 | +0.00(+0.03%) |
Dec 09, 2005 | 12.52 | 12.66 | 12.44 | 12.57 | 425,521 | +0.06(+0.44%) |
Dec 08, 2005 | 12.60 | 12.79 | 12.39 | 12.51 | 867,489 | -0.20(-1.58%) |
Dec 07, 2005 | 12.55 | 12.77 | 12.54 | 12.71 | 498,356 | +0.03(+0.23%) |
Dec 06, 2005 | 12.75 | 12.85 | 12.64 | 12.68 | 1,038,220 | -0.08(-0.63%) |
Dec 05, 2005 | 12.83 | 12.88 | 12.68 | 12.76 | 938,496 | +0.12(+0.97%) |
Dec 02, 2005 | 12.76 | 12.82 | 12.50 | 12.64 | 674,829 | -0.12(-0.96%) |
Dec 01, 2005 | 12.44 | 12.79 | 12.40 | 12.76 | 1,030,910 | +0.41(+3.30%) |
Nov 30, 2005 | 12.27 | 12.48 | 12.21 | 12.36 | 1,119,147 | +0.01(+0.06%) |
Nov 29, 2005 | 12.00 | 12.42 | 12.00 | 12.35 | 1,093,824 | +0.35(+2.94%) |
Nov 28, 2005 | 12.45 | 12.45 | 11.99 | 12.00 | 890,462 | -0.44(-3.53%) |
Nov 25, 2005 | 12.16 | 12.43 | 12.13 | 12.43 | 201,796 | +0.28(+2.30%) |
Nov 23, 2005 | 12.26 | 12.39 | 12.09 | 12.15 | 683,183 | +0.04(+0.30%) |
Nov 22, 2005 | 12.28 | 12.28 | 12.01 | 12.12 | 626,012 | -0.16(-1.31%) |
Nov 21, 2005 | 11.91 | 12.32 | 11.89 | 12.28 | 526,550 | +0.35(+2.94%) |
Nov 18, 2005 | 12.07 | 12.07 | 11.73 | 11.93 | 1,059,887 | -0.13(-1.08%) |
Nov 17, 2005 | 11.87 | 12.06 | 11.85 | 12.06 | 346,160 | +0.27(+2.27%) |
Nov 16, 2005 | 11.66 | 11.81 | 11.47 | 11.79 | 407,508 | +0.20(+1.74%) |
Nov 15, 2005 | 11.70 | 11.85 | 11.54 | 11.59 | 616,875 | -0.14(-1.16%) |
Nov 14, 2005 | 11.87 | 11.88 | 11.57 | 11.73 | 617,397 | -0.06(-0.50%) |
Nov 11, 2005 | 11.46 | 11.86 | 11.46 | 11.78 | 572,757 | +0.23(+1.99%) |
Nov 10, 2005 | 11.53 | 11.56 | 11.28 | 11.55 | 1,179,451 | +0.00(+0.02%) |
Nov 09, 2005 | 11.62 | 11.73 | 11.48 | 11.55 | 923,355 | -0.03(-0.26%) |
Nov 08, 2005 | 11.54 | 11.76 | 11.51 | 11.58 | 626,012 | -0.00(-0.03%) |
Nov 07, 2005 | 11.54 | 11.64 | 11.42 | 11.59 | 1,044,746 | +0.05(+0.41%) |
Nov 04, 2005 | 11.60 | 11.61 | 11.39 | 11.54 | 858,091 | -0.06(-0.48%) |
Nov 03, 2005 | 11.46 | 11.68 | 11.45 | 11.60 | 957,292 | +0.20(+1.75%) |
Nov 02, 2005 | 11.10 | 11.40 | 11.06 | 11.40 | 908,475 | +0.31(+2.78%) |