Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 11.53 | 11.64 | 11.10 | 11.41 | 18,402,032 | -1.30(-10.26%) |
Jan 30, 2006 | 12.52 | 12.73 | 12.25 | 12.72 | 13,921,288 | +0.86(+7.23%) |
Jan 27, 2006 | 11.76 | 12.12 | 11.41 | 11.86 | 4,585,062 | +0.10(+0.81%) |
Jan 26, 2006 | 10.69 | 11.84 | 10.67 | 11.76 | 12,870,613 | +1.21(+11.43%) |
Jan 25, 2006 | 10.35 | 10.62 | 10.21 | 10.56 | 3,249,960 | +0.26(+2.54%) |
Jan 24, 2006 | 10.17 | 10.30 | 9.966 | 10.30 | 2,965,475 | +0.10(+0.96%) |
Jan 23, 2006 | 10.30 | 10.39 | 9.939 | 10.20 | 2,753,270 | -0.10(-1.00%) |
Jan 20, 2006 | 10.53 | 10.76 | 10.30 | 10.30 | 3,900,948 | -0.18(-1.69%) |
Jan 19, 2006 | 10.10 | 10.52 | 10.08 | 10.48 | 2,828,566 | +0.43(+4.28%) |
Jan 18, 2006 | 9.656 | 10.28 | 9.585 | 10.05 | 7,117,850 | -0.36(-3.50%) |
Jan 17, 2006 | 10.65 | 10.92 | 10.38 | 10.41 | 3,465,430 | -0.21(-1.97%) |
Jan 13, 2006 | 10.42 | 10.70 | 10.13 | 10.62 | 5,392,404 | +0.19(+1.85%) |
Jan 12, 2006 | 10.53 | 10.73 | 10.38 | 10.43 | 3,487,351 | -0.16(-1.52%) |
Jan 11, 2006 | 10.42 | 10.78 | 10.35 | 10.59 | 3,527,006 | +0.17(+1.62%) |
Jan 10, 2006 | 10.73 | 10.73 | 10.42 | 10.42 | 3,566,183 | -0.32(-2.94%) |
Jan 09, 2006 | 10.57 | 11.08 | 10.45 | 10.74 | 5,771,169 | -0.11(-1.03%) |
Jan 06, 2006 | 10.17 | 11.01 | 10.11 | 10.85 | 11,510,734 | +0.79(+7.82%) |
Jan 05, 2006 | 10.15 | 10.29 | 10.01 | 10.06 | 3,264,389 | +0.00(+0.03%) |
Jan 04, 2006 | 9.909 | 10.26 | 9.874 | 10.06 | 4,846,353 | +0.19(+1.88%) |
Jan 03, 2006 | 9.735 | 9.977 | 9.484 | 9.874 | 4,149,114 | +0.29(+3.07%) |
Dec 30, 2005 | 9.639 | 9.697 | 9.503 | 9.579 | 2,811,930 | -0.16(-1.62%) |
Dec 29, 2005 | 9.590 | 9.884 | 9.590 | 9.737 | 2,056,696 | +0.03(+0.28%) |
Dec 28, 2005 | 10.18 | 10.18 | 9.571 | 9.710 | 4,329,809 | -0.43(-4.27%) |
Dec 27, 2005 | 10.28 | 10.51 | 10.09 | 10.14 | 2,792,525 | -0.13(-1.27%) |
Dec 23, 2005 | 10.08 | 10.30 | 10.08 | 10.27 | 3,218,928 | +0.18(+1.78%) |
Dec 22, 2005 | 10.30 | 10.33 | 10.04 | 10.09 | 2,081,231 | -0.05(-0.54%) |
Dec 21, 2005 | 10.20 | 10.54 | 10.07 | 10.15 | 5,255,470 | +0.08(+0.84%) |
Dec 20, 2005 | 10.10 | 10.10 | 9.939 | 10.06 | 2,833,726 | -0.03(-0.30%) |
Dec 19, 2005 | 10.14 | 10.16 | 9.890 | 10.09 | 3,895,598 | +0.07(+0.68%) |
Dec 16, 2005 | 9.950 | 10.23 | 9.846 | 10.03 | 5,331,644 | +0.15(+1.52%) |
Dec 15, 2005 | 9.844 | 10.03 | 9.604 | 9.876 | 3,775,718 | +0.02(+0.25%) |
Dec 14, 2005 | 9.860 | 10.02 | 9.490 | 9.852 | 11,804,731 | -0.24(-2.40%) |
Dec 13, 2005 | 10.37 | 10.58 | 10.02 | 10.09 | 8,635,836 | -0.47(-4.46%) |
Dec 12, 2005 | 10.71 | 10.72 | 10.30 | 10.57 | 3,973,483 | -0.03(-0.26%) |
Dec 09, 2005 | 10.95 | 11.10 | 10.54 | 10.59 | 5,363,095 | -0.17(-1.62%) |
Dec 08, 2005 | 10.62 | 11.01 | 10.55 | 10.77 | 6,597,652 | +0.22(+2.04%) |
Dec 07, 2005 | 10.89 | 10.89 | 10.27 | 10.55 | 9,299,968 | -0.41(-3.75%) |
Dec 06, 2005 | 11.66 | 11.76 | 10.89 | 10.96 | 6,674,876 | -0.48(-4.23%) |
Dec 05, 2005 | 11.71 | 11.93 | 11.25 | 11.45 | 5,946,440 | -0.07(-0.57%) |
Dec 02, 2005 | 11.00 | 11.55 | 10.97 | 11.51 | 6,535,294 | +0.58(+5.33%) |
Dec 01, 2005 | 10.89 | 11.06 | 10.77 | 10.93 | 5,958,309 | +0.28(+2.58%) |
Nov 30, 2005 | 10.98 | 11.01 | 10.37 | 10.65 | 11,071,539 | -0.28(-2.59%) |
Nov 29, 2005 | 11.63 | 11.76 | 10.71 | 10.94 | 14,917,971 | -0.66(-5.68%) |
Nov 28, 2005 | 12.19 | 12.32 | 11.55 | 11.60 | 11,046,361 | -0.57(-4.70%) |
Nov 25, 2005 | 11.51 | 12.17 | 11.49 | 12.17 | 5,058,983 | +0.68(+5.88%) |
Nov 23, 2005 | 11.82 | 12.30 | 11.34 | 11.49 | 15,090,561 | -0.30(-2.56%) |
Nov 22, 2005 | 11.27 | 11.83 | 11.03 | 11.80 | 9,961,995 | +0.64(+5.74%) |
Nov 21, 2005 | 10.71 | 11.25 | 10.62 | 11.16 | 6,401,915 | +0.54(+5.05%) |
Nov 18, 2005 | 10.21 | 10.73 | 10.11 | 10.62 | 7,259,496 | +0.54(+5.41%) |
Nov 17, 2005 | 9.803 | 10.07 | 9.751 | 10.07 | 4,212,537 | +0.36(+3.76%) |
Nov 16, 2005 | 9.844 | 9.854 | 9.130 | 9.710 | 6,835,924 | -0.29(-2.86%) |
Nov 15, 2005 | 10.18 | 10.40 | 9.955 | 9.996 | 4,039,403 | -0.17(-1.71%) |
Nov 14, 2005 | 9.871 | 10.17 | 9.571 | 10.17 | 3,557,480 | +0.35(+3.52%) |
Nov 11, 2005 | 9.906 | 9.988 | 9.667 | 9.825 | 1,530,692 | -0.08(-0.82%) |
Nov 10, 2005 | 9.953 | 10.20 | 9.506 | 9.906 | 4,535,877 | +0.02(+0.25%) |
Nov 09, 2005 | 9.846 | 10.19 | 9.735 | 9.882 | 5,772,572 | +0.16(+1.62%) |
Nov 08, 2005 | 9.699 | 9.748 | 9.476 | 9.724 | 3,976,843 | +0.19(+2.03%) |
Nov 07, 2005 | 9.310 | 9.628 | 9.239 | 9.530 | 5,091,554 | +0.34(+3.73%) |
Nov 04, 2005 | 9.187 | 9.283 | 9.051 | 9.187 | 2,056,149 | +0.06(+0.66%) |
Nov 03, 2005 | 9.176 | 9.296 | 8.950 | 9.127 | 3,531,941 | -0.07(-0.71%) |
Nov 02, 2005 | 8.820 | 9.392 | 8.659 | 9.193 | 7,703,043 | +0.41(+4.65%) |