Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 12.61 | 12.65 | 11.74 | 11.74 | 1,232,925 | -0.83(-6.61%) |
Jan 30, 2006 | 12.59 | 12.70 | 12.47 | 12.57 | 166,858 | -0.06(-0.44%) |
Jan 27, 2006 | 12.44 | 12.67 | 12.42 | 12.63 | 193,684 | +0.19(+1.56%) |
Jan 26, 2006 | 12.21 | 12.44 | 12.11 | 12.44 | 166,858 | +0.26(+2.17%) |
Jan 25, 2006 | 12.10 | 12.25 | 12.05 | 12.17 | 156,932 | +0.11(+0.93%) |
Jan 24, 2006 | 11.95 | 12.08 | 11.95 | 12.06 | 150,225 | +0.14(+1.19%) |
Jan 23, 2006 | 11.85 | 11.94 | 11.79 | 11.92 | 117,229 | +0.11(+0.95%) |
Jan 20, 2006 | 12.04 | 12.09 | 11.81 | 11.81 | 132,520 | -0.19(-1.58%) |
Jan 19, 2006 | 11.82 | 12.02 | 11.79 | 12.00 | 150,225 | +0.22(+1.84%) |
Jan 18, 2006 | 11.54 | 11.79 | 11.51 | 11.78 | 136,008 | +0.19(+1.61%) |
Jan 17, 2006 | 11.60 | 11.69 | 11.49 | 11.59 | 137,617 | -0.04(-0.32%) |
Jan 13, 2006 | 11.78 | 11.78 | 11.53 | 11.63 | 145,665 | -0.09(-0.79%) |
Jan 12, 2006 | 11.74 | 11.83 | 11.65 | 11.72 | 208,974 | -0.04(-0.32%) |
Jan 11, 2006 | 11.53 | 11.76 | 11.53 | 11.76 | 233,654 | +0.22(+1.94%) |
Jan 10, 2006 | 11.59 | 11.72 | 11.50 | 11.54 | 251,091 | -0.11(-0.96%) |
Jan 09, 2006 | 11.63 | 11.95 | 11.62 | 11.65 | 227,216 | -0.07(-0.60%) |
Jan 06, 2006 | 11.81 | 11.82 | 11.67 | 11.72 | 130,642 | -0.09(-0.76%) |
Jan 05, 2006 | 12.03 | 12.07 | 11.74 | 11.81 | 105,426 | -0.19(-1.62%) |
Jan 04, 2006 | 11.80 | 12.04 | 11.79 | 12.00 | 137,885 | +0.15(+1.26%) |
Jan 03, 2006 | 11.52 | 11.86 | 11.47 | 11.85 | 209,511 | +0.37(+3.25%) |
Dec 30, 2005 | 11.64 | 11.71 | 11.46 | 11.48 | 142,982 | -0.17(-1.44%) |
Dec 29, 2005 | 11.80 | 11.81 | 11.60 | 11.65 | 65,187 | -0.09(-0.79%) |
Dec 28, 2005 | 11.60 | 11.82 | 11.49 | 11.74 | 185,099 | +0.18(+1.55%) |
Dec 27, 2005 | 11.84 | 11.91 | 11.56 | 11.56 | 176,515 | -0.31(-2.61%) |
Dec 23, 2005 | 11.78 | 11.89 | 11.74 | 11.87 | 46,409 | +0.10(+0.86%) |
Dec 22, 2005 | 11.88 | 11.88 | 11.74 | 11.77 | 89,867 | -0.02(-0.16%) |
Dec 21, 2005 | 11.77 | 11.91 | 11.74 | 11.79 | 89,062 | +0.02(+0.19%) |
Dec 20, 2005 | 11.61 | 11.85 | 11.61 | 11.77 | 119,912 | +0.18(+1.54%) |
Dec 19, 2005 | 11.95 | 12.00 | 11.59 | 11.59 | 135,739 | -0.36(-2.99%) |
Dec 16, 2005 | 12.11 | 12.15 | 11.95 | 11.95 | 333,716 | -0.09(-0.71%) |
Dec 15, 2005 | 12.24 | 12.24 | 11.93 | 12.03 | 160,151 | -0.17(-1.37%) |
Dec 14, 2005 | 12.17 | 12.31 | 12.12 | 12.20 | 180,539 | +0.07(+0.58%) |
Dec 13, 2005 | 11.95 | 12.17 | 11.82 | 12.13 | 222,387 | +0.24(+2.01%) |
Dec 12, 2005 | 12.15 | 12.15 | 11.79 | 11.89 | 281,136 | -0.19(-1.54%) |
Dec 09, 2005 | 11.93 | 12.10 | 11.87 | 12.08 | 195,561 | +0.23(+1.95%) |
Dec 08, 2005 | 11.71 | 11.96 | 11.68 | 11.85 | 134,130 | +0.11(+0.95%) |
Dec 07, 2005 | 11.96 | 11.99 | 11.70 | 11.73 | 162,029 | -0.19(-1.56%) |
Dec 06, 2005 | 11.45 | 12.07 | 11.45 | 11.92 | 338,008 | +0.57(+4.99%) |
Dec 05, 2005 | 11.65 | 11.65 | 11.17 | 11.35 | 245,190 | -0.23(-2.03%) |
Dec 02, 2005 | 11.56 | 11.69 | 11.54 | 11.59 | 145,933 | +0.05(+0.45%) |
Dec 01, 2005 | 11.41 | 11.64 | 11.41 | 11.54 | 320,034 | +0.13(+1.14%) |
Nov 30, 2005 | 11.48 | 11.62 | 11.33 | 11.41 | 252,433 | -0.03(-0.29%) |
Nov 29, 2005 | 11.41 | 11.62 | 11.38 | 11.44 | 166,858 | +0.03(+0.29%) |
Nov 28, 2005 | 11.74 | 11.74 | 11.41 | 11.41 | 221,046 | -0.30(-2.55%) |
Nov 25, 2005 | 11.56 | 11.75 | 11.56 | 11.71 | 158,541 | +0.11(+0.96%) |
Nov 23, 2005 | 11.73 | 11.76 | 11.55 | 11.59 | 189,391 | -0.17(-1.46%) |
Nov 22, 2005 | 11.84 | 11.87 | 11.66 | 11.76 | 251,091 | -0.05(-0.44%) |
Nov 21, 2005 | 11.72 | 11.85 | 11.41 | 11.82 | 206,828 | +0.14(+1.18%) |
Nov 18, 2005 | 11.60 | 11.76 | 11.57 | 11.68 | 143,787 | +0.17(+1.46%) |
Nov 17, 2005 | 11.47 | 11.63 | 11.39 | 11.51 | 196,903 | +0.05(+0.42%) |
Nov 16, 2005 | 11.39 | 11.47 | 11.21 | 11.46 | 120,717 | +0.02(+0.19%) |
Nov 15, 2005 | 11.72 | 11.72 | 11.44 | 11.44 | 183,221 | -0.19(-1.67%) |
Nov 14, 2005 | 12.00 | 12.00 | 11.52 | 11.63 | 269,333 | -0.31(-2.56%) |
Nov 11, 2005 | 11.98 | 12.05 | 11.72 | 11.94 | 122,058 | -0.02(-0.16%) |
Nov 10, 2005 | 11.52 | 12.06 | 11.52 | 11.96 | 232,850 | +0.50(+4.33%) |
Nov 09, 2005 | 11.65 | 11.91 | 11.46 | 11.46 | 318,961 | -0.04(-0.36%) |
Nov 08, 2005 | 11.93 | 11.93 | 11.48 | 11.50 | 159,078 | -0.47(-3.89%) |
Nov 07, 2005 | 11.76 | 11.98 | 11.68 | 11.97 | 104,353 | +0.21(+1.74%) |
Nov 04, 2005 | 12.06 | 12.07 | 11.71 | 11.76 | 132,520 | -0.26(-2.17%) |
Nov 03, 2005 | 11.93 | 12.12 | 11.91 | 12.03 | 136,008 | +0.10(+0.84%) |
Nov 02, 2005 | 11.56 | 11.93 | 11.56 | 11.93 | 139,227 | +0.42(+3.66%) |