Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 11.12 | 11.19 | 11.10 | 11.12 | 1,330,326 | +0.02(+0.22%) |
Jan 30, 2006 | 11.12 | 11.18 | 11.06 | 11.10 | 2,097,336 | -0.05(-0.45%) |
Jan 27, 2006 | 11.02 | 11.16 | 11.00 | 11.15 | 2,094,526 | +0.05(+0.47%) |
Jan 26, 2006 | 11.22 | 11.25 | 11.07 | 11.10 | 3,239,984 | -0.08(-0.73%) |
Jan 25, 2006 | 11.35 | 11.35 | 11.15 | 11.18 | 2,515,117 | -0.07(-0.66%) |
Jan 24, 2006 | 11.44 | 11.49 | 11.25 | 11.25 | 2,851,422 | -0.19(-1.69%) |
Jan 23, 2006 | 11.58 | 11.64 | 11.42 | 11.45 | 1,742,769 | -0.13(-1.14%) |
Jan 20, 2006 | 11.56 | 11.65 | 11.54 | 11.58 | 1,906,567 | +0.02(+0.18%) |
Jan 19, 2006 | 11.61 | 11.65 | 11.49 | 11.56 | 2,998,081 | -0.05(-0.41%) |
Jan 18, 2006 | 11.85 | 11.94 | 11.60 | 11.61 | 2,620,757 | -0.25(-2.10%) |
Jan 17, 2006 | 12.19 | 12.19 | 11.78 | 11.85 | 2,734,825 | -0.40(-3.25%) |
Jan 13, 2006 | 12.26 | 12.27 | 12.22 | 12.25 | 711,099 | +0.03(+0.25%) |
Jan 12, 2006 | 12.31 | 12.31 | 12.13 | 12.22 | 653,503 | -0.10(-0.81%) |
Jan 11, 2006 | 12.28 | 12.38 | 12.25 | 12.32 | 1,116,799 | +0.12(+1.01%) |
Jan 10, 2006 | 12.23 | 12.24 | 12.12 | 12.20 | 488,863 | -0.05(-0.39%) |
Jan 09, 2006 | 12.07 | 12.25 | 12.07 | 12.25 | 897,373 | +0.15(+1.21%) |
Jan 06, 2006 | 11.92 | 12.11 | 11.92 | 12.10 | 918,164 | +0.19(+1.55%) |
Jan 05, 2006 | 11.88 | 11.92 | 11.83 | 11.92 | 1,112,023 | +0.02(+0.16%) |
Jan 04, 2006 | 11.95 | 11.97 | 11.86 | 11.90 | 920,411 | -0.05(-0.45%) |
Jan 03, 2006 | 11.92 | 11.99 | 11.83 | 11.95 | 872,087 | +0.03(+0.24%) |
Dec 30, 2005 | 11.91 | 11.94 | 11.88 | 11.92 | 432,672 | -0.01(-0.04%) |
Dec 29, 2005 | 11.93 | 11.97 | 11.90 | 11.93 | 625,127 | -0.00(-0.02%) |
Dec 28, 2005 | 11.95 | 11.97 | 11.91 | 11.93 | 434,357 | -0.02(-0.18%) |
Dec 27, 2005 | 11.81 | 12.01 | 11.79 | 11.95 | 847,925 | +0.15(+1.31%) |
Dec 23, 2005 | 11.78 | 11.81 | 11.76 | 11.80 | 643,670 | +0.01(+0.04%) |
Dec 22, 2005 | 11.68 | 11.79 | 11.68 | 11.79 | 1,166,529 | +0.13(+1.15%) |
Dec 21, 2005 | 11.62 | 11.69 | 11.61 | 11.66 | 723,742 | +0.04(+0.32%) |
Dec 20, 2005 | 11.69 | 11.71 | 11.59 | 11.62 | 725,990 | -0.04(-0.31%) |
Dec 19, 2005 | 11.77 | 11.84 | 11.65 | 11.65 | 772,347 | -0.13(-1.12%) |
Dec 16, 2005 | 11.77 | 11.88 | 11.73 | 11.79 | 1,744,736 | +0.07(+0.56%) |
Dec 15, 2005 | 11.83 | 11.83 | 11.66 | 11.72 | 1,399,160 | -0.11(-0.90%) |
Dec 14, 2005 | 11.79 | 11.85 | 11.73 | 11.83 | 461,329 | +0.02(+0.17%) |
Dec 13, 2005 | 11.66 | 11.83 | 11.66 | 11.81 | 925,468 | +0.17(+1.45%) |
Dec 12, 2005 | 11.65 | 11.69 | 11.58 | 11.64 | 506,282 | -0.00(-0.03%) |
Dec 09, 2005 | 11.68 | 11.72 | 11.64 | 11.64 | 492,515 | -0.01(-0.11%) |
Dec 08, 2005 | 11.69 | 11.74 | 11.64 | 11.65 | 681,318 | -0.05(-0.39%) |
Dec 07, 2005 | 11.81 | 11.83 | 11.70 | 11.70 | 573,993 | -0.11(-0.96%) |
Dec 06, 2005 | 11.77 | 11.87 | 11.77 | 11.81 | 678,789 | +0.04(+0.33%) |
Dec 05, 2005 | 11.92 | 11.93 | 11.75 | 11.78 | 1,035,603 | -0.16(-1.37%) |
Dec 02, 2005 | 11.91 | 11.96 | 11.87 | 11.94 | 954,688 | +0.05(+0.43%) |
Dec 01, 2005 | 11.87 | 11.92 | 11.86 | 11.89 | 807,748 | +0.04(+0.32%) |
Nov 30, 2005 | 11.93 | 11.99 | 11.84 | 11.85 | 781,057 | -0.04(-0.34%) |
Nov 29, 2005 | 11.88 | 11.97 | 11.87 | 11.89 | 1,213,448 | +0.06(+0.47%) |
Nov 28, 2005 | 11.83 | 11.93 | 11.83 | 11.84 | 688,623 | -0.03(-0.28%) |
Nov 25, 2005 | 11.89 | 11.97 | 11.87 | 11.87 | 577,364 | -0.00(-0.03%) |
Nov 23, 2005 | 11.79 | 11.89 | 11.79 | 11.87 | 425,086 | +0.04(+0.36%) |
Nov 22, 2005 | 11.83 | 11.90 | 11.74 | 11.83 | 1,011,160 | -0.08(-0.70%) |
Nov 21, 2005 | 11.83 | 11.96 | 11.73 | 11.91 | 1,252,782 | +0.09(+0.75%) |
Nov 18, 2005 | 11.97 | 11.97 | 11.79 | 11.83 | 1,209,234 | -0.14(-1.17%) |
Nov 17, 2005 | 11.99 | 12.06 | 11.95 | 11.97 | 1,391,855 | -0.03(-0.22%) |
Nov 16, 2005 | 11.98 | 11.99 | 11.91 | 11.99 | 902,711 | +0.02(+0.13%) |
Nov 15, 2005 | 12.01 | 12.03 | 11.90 | 11.98 | 945,135 | -0.06(-0.47%) |
Nov 14, 2005 | 11.92 | 12.06 | 11.91 | 12.03 | 827,134 | +0.10(+0.85%) |
Nov 11, 2005 | 11.94 | 11.96 | 11.90 | 11.93 | 684,408 | +0.01(+0.05%) |
Nov 10, 2005 | 11.73 | 11.94 | 11.73 | 11.93 | 1,845,037 | +0.20(+1.68%) |
Nov 09, 2005 | 11.49 | 11.73 | 11.47 | 11.73 | 2,267,876 | +0.24(+2.08%) |
Nov 08, 2005 | 11.45 | 11.55 | 11.45 | 11.49 | 1,174,114 | +0.01(+0.08%) |
Nov 07, 2005 | 11.41 | 11.51 | 11.39 | 11.48 | 1,300,545 | +0.07(+0.65%) |
Nov 04, 2005 | 11.28 | 11.50 | 11.28 | 11.41 | 1,763,841 | +0.12(+1.10%) |
Nov 03, 2005 | 11.39 | 11.39 | 11.26 | 11.28 | 1,206,424 | -0.09(-0.78%) |
Nov 02, 2005 | 11.19 | 11.44 | 11.15 | 11.37 | 2,248,209 | +0.19(+1.67%) |