Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 12.68 | 12.71 | 12.42 | 12.59 | 95,441,968 | -0.22(-1.69%) |
Jan 30, 2006 | 12.67 | 12.85 | 12.66 | 12.81 | 64,654,424 | +0.07(+0.59%) |
Jan 27, 2006 | 12.60 | 12.85 | 12.59 | 12.74 | 71,845,432 | +0.14(+1.08%) |
Jan 26, 2006 | 12.59 | 12.67 | 12.38 | 12.60 | 95,707,392 | +0.01(+0.05%) |
Jan 25, 2006 | 12.44 | 12.62 | 12.38 | 12.59 | 76,120,056 | +0.16(+1.31%) |
Jan 24, 2006 | 12.32 | 12.53 | 12.31 | 12.43 | 74,579,520 | +0.12(+0.94%) |
Jan 23, 2006 | 12.53 | 12.59 | 12.29 | 12.31 | 80,448,000 | -0.24(-1.89%) |
Jan 20, 2006 | 12.82 | 12.84 | 12.37 | 12.55 | 114,904,320 | -0.35(-2.68%) |
Jan 19, 2006 | 12.78 | 12.97 | 12.76 | 12.90 | 80,392,704 | +0.20(+1.55%) |
Jan 18, 2006 | 12.48 | 12.78 | 12.46 | 12.70 | 102,473,208 | +0.03(+0.27%) |
Jan 17, 2006 | 12.68 | 12.74 | 12.53 | 12.67 | 78,348,888 | -0.16(-1.27%) |
Jan 13, 2006 | 12.97 | 13.11 | 12.81 | 12.83 | 77,253,584 | -0.19(-1.46%) |
Jan 12, 2006 | 13.07 | 13.12 | 12.94 | 13.02 | 87,860,712 | -0.14(-1.03%) |
Jan 11, 2006 | 12.87 | 13.18 | 12.84 | 13.16 | 109,027,592 | +0.29(+2.27%) |
Jan 10, 2006 | 12.80 | 12.99 | 12.74 | 12.86 | 108,871,744 | -0.06(-0.47%) |
Jan 09, 2006 | 12.86 | 12.96 | 12.83 | 12.93 | 115,899,136 | +0.20(+1.55%) |
Jan 06, 2006 | 12.44 | 12.80 | 12.53 | 12.73 | 180,570,736 | +0.28(+2.29%) |
Jan 05, 2006 | 12.17 | 12.53 | 12.16 | 12.44 | 174,857,408 | +0.34(+2.80%) |
Jan 04, 2006 | 11.85 | 12.16 | 11.84 | 12.10 | 118,575,320 | +0.27(+2.29%) |
Jan 03, 2006 | 11.67 | 11.86 | 11.65 | 11.83 | 81,738,632 | +0.22(+1.93%) |
Dec 30, 2005 | 11.62 | 11.66 | 11.58 | 11.61 | 57,946,636 | -0.08(-0.70%) |
Dec 29, 2005 | 11.72 | 11.79 | 11.62 | 11.69 | 53,101,956 | -0.03(-0.29%) |
Dec 28, 2005 | 11.68 | 11.81 | 11.63 | 11.72 | 57,061,860 | +0.03(+0.23%) |
Dec 27, 2005 | 11.79 | 11.85 | 11.68 | 11.70 | 44,068,972 | -0.07(-0.58%) |
Dec 23, 2005 | 11.72 | 11.79 | 11.70 | 11.77 | 33,610,876 | +0.04(+0.35%) |
Dec 22, 2005 | 11.66 | 11.78 | 11.64 | 11.72 | 53,428,912 | +0.05(+0.46%) |
Dec 21, 2005 | 11.74 | 11.79 | 11.64 | 11.67 | 113,580,112 | -0.07(-0.58%) |
Dec 20, 2005 | 11.85 | 11.91 | 11.71 | 11.74 | 73,073,072 | -0.11(-0.92%) |
Dec 19, 2005 | 11.88 | 11.98 | 11.84 | 11.85 | 69,004,128 | -0.03(-0.28%) |
Dec 16, 2005 | 12.02 | 12.05 | 11.87 | 11.88 | 138,477,680 | -0.16(-1.35%) |
Dec 15, 2005 | 12.00 | 12.10 | 11.94 | 12.04 | 91,876,872 | +0.05(+0.40%) |
Dec 14, 2005 | 11.85 | 12.03 | 11.84 | 12.00 | 86,344,096 | +0.13(+1.09%) |
Dec 13, 2005 | 11.85 | 11.92 | 11.83 | 11.87 | 72,659,688 | -0.01(-0.11%) |
Dec 12, 2005 | 11.91 | 12.03 | 11.83 | 11.88 | 58,325,088 | -0.02(-0.17%) |
Dec 09, 2005 | 11.95 | 12.02 | 11.84 | 11.90 | 92,446,712 | -0.06(-0.51%) |
Dec 08, 2005 | 12.08 | 12.08 | 11.92 | 11.96 | 97,900,376 | -0.09(-0.79%) |
Dec 07, 2005 | 12.10 | 12.21 | 12.02 | 12.06 | 143,889,520 | +0.15(+1.25%) |
Dec 06, 2005 | 11.89 | 11.96 | 11.79 | 11.91 | 80,617,016 | +0.04(+0.34%) |
Dec 05, 2005 | 11.92 | 12.08 | 11.82 | 11.87 | 84,427,632 | -0.10(-0.79%) |
Dec 02, 2005 | 11.97 | 12.02 | 11.87 | 11.96 | 63,404,052 | -0.03(-0.28%) |
Dec 01, 2005 | 12.01 | 12.04 | 11.96 | 12.00 | 58,578,824 | +0.10(+0.86%) |
Nov 30, 2005 | 11.94 | 12.04 | 11.87 | 11.89 | 69,723,888 | +0.02(+0.17%) |
Nov 29, 2005 | 11.85 | 12.10 | 11.85 | 11.87 | 92,371,160 | +0.02(+0.17%) |
Nov 28, 2005 | 11.90 | 11.96 | 11.85 | 11.85 | 55,215,296 | -0.05(-0.40%) |
Nov 25, 2005 | 11.91 | 11.96 | 11.85 | 11.90 | 26,292,906 | +0.07(+0.63%) |
Nov 23, 2005 | 11.70 | 11.91 | 11.70 | 11.83 | 83,892,248 | +0.11(+0.93%) |
Nov 22, 2005 | 11.53 | 11.85 | 11.51 | 11.72 | 104,715,312 | +0.15(+1.29%) |
Nov 21, 2005 | 11.56 | 11.58 | 11.53 | 11.57 | 78,073,248 | +0.03(+0.23%) |
Nov 18, 2005 | 11.80 | 11.80 | 11.44 | 11.54 | 202,644,912 | -0.24(-2.02%) |
Nov 17, 2005 | 11.70 | 11.79 | 11.68 | 11.78 | 70,326,920 | +0.10(+0.87%) |
Nov 16, 2005 | 11.67 | 11.77 | 11.60 | 11.68 | 65,136,024 | -0.03(-0.29%) |
Nov 15, 2005 | 11.74 | 11.82 | 11.67 | 11.71 | 64,947,400 | -0.05(-0.46%) |
Nov 14, 2005 | 11.81 | 11.84 | 11.70 | 11.77 | 52,623,404 | -0.08(-0.69%) |
Nov 11, 2005 | 11.63 | 11.87 | 11.59 | 11.85 | 122,194,304 | +0.22(+1.87%) |
Nov 10, 2005 | 11.70 | 11.77 | 11.54 | 11.63 | 211,538,016 | -0.41(-3.38%) |
Nov 09, 2005 | 12.06 | 12.10 | 12.00 | 12.04 | 102,985,048 | -0.07(-0.62%) |
Nov 08, 2005 | 12.06 | 12.18 | 12.02 | 12.11 | 56,350,936 | +0.01(+0.06%) |
Nov 07, 2005 | 12.12 | 12.19 | 12.04 | 12.10 | 63,338,952 | -0.01(-0.11%) |
Nov 04, 2005 | 11.89 | 12.12 | 11.89 | 12.12 | 63,269,832 | +0.24(+2.06%) |
Nov 03, 2005 | 12.02 | 12.03 | 11.85 | 11.87 | 71,254,912 | -0.08(-0.68%) |
Nov 02, 2005 | 11.79 | 12.02 | 11.74 | 11.96 | 89,887,896 | +0.10(+0.86%) |