Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 12.65 | 12.65 | 11.50 | 11.99 | 16,062 | -0.66(-5.22%) |
Jan 30, 2006 | 12.58 | 12.96 | 12.58 | 12.65 | 3,910 | +0.18(+1.44%) |
Jan 27, 2006 | 11.98 | 12.47 | 11.85 | 12.47 | 6,999 | +0.48(+4.00%) |
Jan 26, 2006 | 11.99 | 12.00 | 11.67 | 11.99 | 3,370 | +0.29(+2.48%) |
Jan 25, 2006 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 11.70 | 11.91 | 11.61 | 11.70 | 1,716 | +0.00(+0.00%) |
Jan 23, 2006 | 11.65 | 11.80 | 11.65 | 11.70 | 4,500 | +0.05(+0.43%) |
Jan 20, 2006 | 11.65 | 11.65 | 11.65 | 11.65 | 2,400 | +0.03(+0.26%) |
Jan 19, 2006 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 11.66 | 11.80 | 11.61 | 11.62 | 11,300 | -0.03(-0.26%) |
Jan 17, 2006 | 11.69 | 12.00 | 11.65 | 11.65 | 4,333 | +0.14(+1.22%) |
Jan 13, 2006 | 11.64 | 11.64 | 11.48 | 11.51 | 754 | -0.14(-1.20%) |
Jan 12, 2006 | 11.50 | 11.90 | 11.50 | 11.65 | 3,700 | +0.15(+1.30%) |
Jan 11, 2006 | 11.65 | 11.75 | 11.25 | 11.50 | 15,181 | +0.46(+4.17%) |
Jan 10, 2006 | 11.04 | 11.04 | 11.04 | 11.04 | 100 | -0.26(-2.30%) |
Jan 09, 2006 | 11.30 | 11.30 | 11.30 | 11.30 | 996 | +0.00(+0.00%) |
Jan 06, 2006 | 11.10 | 11.50 | 10.38 | 11.30 | 1,921 | +0.30(+2.76%) |
Jan 05, 2006 | 11.00 | 11.00 | 11.00 | 11.00 | 310 | +0.21(+1.91%) |
Jan 04, 2006 | 10.90 | 10.90 | 10.79 | 10.79 | 1,101 | -0.11(-1.01%) |
Jan 03, 2006 | 10.41 | 10.90 | 10.41 | 10.90 | 872 | +0.44(+4.17%) |
Dec 30, 2005 | 10.68 | 10.68 | 10.46 | 10.46 | 321 | -0.22(-2.02%) |
Dec 29, 2005 | 10.64 | 10.83 | 10.64 | 10.68 | 2,100 | +0.40(+3.89%) |
Dec 28, 2005 | 10.28 | 10.28 | 10.28 | 10.28 | 200 | +0.03(+0.29%) |
Dec 27, 2005 | 10.37 | 10.37 | 10.25 | 10.25 | 1,800 | -0.47(-4.38%) |
Dec 23, 2005 | 10.74 | 10.74 | 10.72 | 10.72 | 270 | +0.09(+0.85%) |
Dec 22, 2005 | 10.62 | 10.63 | 10.62 | 10.63 | 1,196 | +0.10(+0.95%) |
Dec 21, 2005 | 10.51 | 10.59 | 10.51 | 10.53 | 1,196 | +0.53(+5.30%) |
Dec 20, 2005 | 10.00 | 10.05 | 9.900 | 10.00 | 2,895 | +0.29(+2.99%) |
Dec 19, 2005 | 10.00 | 10.14 | 9.500 | 9.710 | 3,360 | -0.29(-2.90%) |
Dec 16, 2005 | 9.740 | 10.00 | 9.500 | 10.00 | 5,005 | +0.07(+0.70%) |
Dec 15, 2005 | 10.00 | 10.09 | 9.200 | 9.930 | 17,149 | -0.07(-0.70%) |
Dec 14, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 10.10 | 10.10 | 10.00 | 10.00 | 1,822 | -0.10(-0.99%) |
Dec 12, 2005 | 10.21 | 10.21 | 10.10 | 10.10 | 557 | -0.27(-2.62%) |
Dec 09, 2005 | 10.37 | 10.37 | 10.37 | 10.37 | 165 | +0.37(+3.72%) |
Dec 08, 2005 | 10.26 | 10.26 | 10.00 | 10.00 | 300 | -0.55(-5.21%) |
Dec 07, 2005 | 10.10 | 10.55 | 10.05 | 10.55 | 4,650 | +0.39(+3.84%) |
Dec 06, 2005 | 10.16 | 10.16 | 10.16 | 10.16 | 100 | +0.06(+0.59%) |
Dec 05, 2005 | 10.47 | 10.47 | 10.10 | 10.10 | 3,300 | -0.41(-3.90%) |
Dec 02, 2005 | 10.51 | 10.51 | 10.51 | 10.51 | 100 | -0.08(-0.76%) |
Dec 01, 2005 | 10.42 | 10.59 | 10.42 | 10.59 | 1,404 | +0.50(+4.96%) |
Nov 30, 2005 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | +0.00(+0.00%) |
Nov 29, 2005 | 10.00 | 10.09 | 10.00 | 10.09 | 3,692 | -0.32(-3.07%) |
Nov 28, 2005 | 10.22 | 10.41 | 10.00 | 10.41 | 6,000 | +0.32(+3.17%) |
Nov 25, 2005 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 10.49 | 10.49 | 10.09 | 10.09 | 4,893 | +0.04(+0.40%) |
Nov 21, 2005 | 10.25 | 10.25 | 10.00 | 10.05 | 20,300 | -0.15(-1.47%) |
Nov 18, 2005 | 10.20 | 10.25 | 10.20 | 10.20 | 1,100 | -0.01(-0.10%) |
Nov 17, 2005 | 10.58 | 10.58 | 10.21 | 10.21 | 200 | -0.04(-0.39%) |
Nov 16, 2005 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 10.44 | 10.44 | 10.25 | 10.25 | 2,900 | -0.16(-1.54%) |
Nov 14, 2005 | 10.20 | 10.41 | 9.700 | 10.41 | 1,300 | +0.22(+2.16%) |
Nov 11, 2005 | 10.14 | 10.19 | 9.910 | 10.19 | 9,003 | +0.22(+2.21%) |
Nov 10, 2005 | 9.900 | 10.13 | 9.700 | 9.970 | 32,105 | +0.00(+0.00%) |
Nov 09, 2005 | 10.29 | 10.29 | 9.730 | 9.970 | 10,642 | +0.06(+0.61%) |
Nov 08, 2005 | 10.35 | 10.35 | 9.300 | 9.910 | 27,864 | -0.59(-5.62%) |
Nov 07, 2005 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 11.00 | 11.00 | 10.50 | 10.50 | 7,615 | -0.06(-0.57%) |
Nov 03, 2005 | 10.78 | 10.78 | 10.56 | 10.56 | 7,600 | -0.17(-1.58%) |
Nov 02, 2005 | 10.83 | 10.83 | 10.72 | 10.73 | 7,500 | +0.39(+3.77%) |