Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 11.85 | 11.95 | 11.75 | 11.85 | 100,645 | +0.05(+0.42%) |
Jan 30, 2006 | 11.80 | 11.95 | 11.80 | 11.80 | 43,617 | +0.05(+0.43%) |
Jan 27, 2006 | 11.75 | 12.00 | 11.70 | 11.75 | 79,992 | -0.25(-2.08%) |
Jan 26, 2006 | 12.00 | 12.00 | 11.85 | 12.00 | 116,486 | +0.60(+5.26%) |
Jan 25, 2006 | 11.40 | 11.50 | 11.40 | 11.40 | 80,658 | +0.20(+1.79%) |
Jan 24, 2006 | 11.20 | 11.35 | 11.20 | 11.20 | 79,113 | +0.10(+0.90%) |
Jan 23, 2006 | 11.10 | 11.25 | 10.95 | 11.10 | 42,978 | +0.15(+1.37%) |
Jan 20, 2006 | 10.95 | 11.15 | 10.90 | 10.95 | 49,557 | -0.30(-2.67%) |
Jan 19, 2006 | 11.25 | 11.31 | 11.15 | 11.25 | 62,406 | +0.25(+2.27%) |
Jan 18, 2006 | 11.00 | 11.15 | 11.00 | 11.00 | 74,388 | -0.30(-2.65%) |
Jan 17, 2006 | 11.30 | 11.35 | 11.15 | 11.30 | 60,910 | -0.15(-1.31%) |
Jan 13, 2006 | 11.45 | 11.50 | 11.35 | 11.45 | 110,947 | +0.10(+0.88%) |
Jan 12, 2006 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | -0.11(-0.96%) |
Jan 11, 2006 | 11.46 | 11.60 | 11.25 | 11.46 | 95,402 | +0.36(+3.24%) |
Jan 10, 2006 | 11.10 | 11.20 | 11.00 | 11.10 | 77,463 | +0.10(+0.91%) |
Jan 09, 2006 | 11.00 | 11.10 | 10.95 | 11.00 | 90,739 | +0.00(+0.00%) |
Jan 06, 2006 | 11.00 | 11.05 | 10.90 | 11.00 | 117,237 | +0.15(+1.38%) |
Jan 05, 2006 | 10.85 | 11.05 | 10.85 | 10.85 | 319,172 | -0.15(-1.36%) |
Jan 04, 2006 | 11.10 | 11.15 | 11.00 | 11.00 | 121,168 | -0.10(-0.90%) |
Jan 03, 2006 | 11.10 | 11.20 | 10.95 | 11.10 | 286,964 | +0.65(+6.22%) |
Dec 30, 2005 | 10.45 | 10.65 | 10.45 | 10.45 | 44,196 | -0.25(-2.34%) |
Dec 29, 2005 | 10.70 | 10.75 | 10.60 | 10.70 | 169,274 | +0.15(+1.42%) |
Dec 28, 2005 | 10.55 | 10.75 | 10.45 | 10.55 | 382,680 | +0.15(+1.44%) |
Dec 23, 2005 | 10.40 | 10.50 | 10.30 | 10.40 | 138,606 | -0.05(-0.48%) |
Dec 22, 2005 | 10.45 | 10.55 | 10.43 | 10.45 | 50,033 | +0.00(+0.00%) |
Dec 21, 2005 | 10.65 | 10.57 | 10.45 | 10.45 | 140,117 | -0.20(-1.88%) |
Dec 20, 2005 | 10.65 | 10.80 | 10.65 | 10.65 | 225,767 | -0.05(-0.47%) |
Dec 19, 2005 | 10.70 | 10.90 | 10.68 | 10.70 | 408,480 | +0.00(+0.00%) |
Dec 16, 2005 | 10.70 | 10.95 | 10.70 | 10.70 | 178,088 | -0.20(-1.83%) |
Dec 15, 2005 | 10.90 | 11.10 | 10.90 | 10.90 | 67,540 | -0.15(-1.36%) |
Dec 14, 2005 | 11.05 | 11.15 | 11.00 | 11.05 | 119,663 | -0.10(-0.90%) |
Dec 13, 2005 | 11.15 | 11.20 | 11.00 | 11.15 | 111,484 | +0.10(+0.90%) |
Dec 12, 2005 | 11.05 | 11.15 | 11.05 | 11.05 | 40,869 | +0.10(+0.91%) |
Dec 09, 2005 | 10.95 | 11.10 | 10.95 | 10.95 | 1,187,312 | +0.00(+0.00%) |
Dec 08, 2005 | 10.95 | 11.05 | 10.85 | 10.95 | 146,582 | +0.10(+0.92%) |
Dec 07, 2005 | 10.85 | 11.00 | 10.85 | 10.85 | 2,133,908 | -0.20(-1.81%) |
Dec 06, 2005 | 11.05 | 11.05 | 10.95 | 11.05 | 85,066 | +0.10(+0.91%) |
Dec 05, 2005 | 10.95 | 11.10 | 10.85 | 10.95 | 166,705 | +0.05(+0.46%) |
Dec 02, 2005 | 10.90 | 10.95 | 10.80 | 10.90 | 98,595 | +0.10(+0.93%) |
Dec 01, 2005 | 10.45 | 10.80 | 10.50 | 10.80 | 60,977 | +0.35(+3.35%) |
Nov 30, 2005 | 10.45 | 10.55 | 10.32 | 10.45 | 128,460 | +0.05(+0.48%) |
Nov 29, 2005 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 10.40 | 10.50 | 10.35 | 10.40 | 113,978 | +0.20(+1.96%) |
Nov 25, 2005 | 10.20 | 10.40 | 10.20 | 10.20 | 54,156 | -0.25(-2.39%) |
Nov 23, 2005 | 10.45 | 10.55 | 10.30 | 10.45 | 363,176 | -0.10(-0.95%) |
Nov 22, 2005 | 10.55 | 10.55 | 10.22 | 10.55 | 59,067 | -0.10(-0.94%) |
Nov 21, 2005 | 10.65 | 10.65 | 10.40 | 10.65 | 167,255 | +0.25(+2.40%) |
Nov 18, 2005 | 10.40 | 10.50 | 10.30 | 10.40 | 55,731 | -0.05(-0.48%) |
Nov 17, 2005 | 10.45 | 10.50 | 10.25 | 10.45 | 1,167,440 | +0.20(+1.95%) |
Nov 16, 2005 | 10.25 | 10.45 | 10.25 | 10.25 | 96,468 | -0.15(-1.44%) |
Nov 15, 2005 | 10.40 | 10.60 | 10.35 | 10.40 | 495,303 | -0.05(-0.48%) |
Nov 14, 2005 | 10.45 | 10.70 | 10.45 | 10.45 | 28,002 | -0.20(-1.88%) |
Nov 11, 2005 | 10.65 | 10.75 | 10.55 | 10.65 | 77,982 | +0.10(+0.95%) |
Nov 10, 2005 | 10.55 | 10.65 | 10.45 | 10.55 | 39,925 | -0.34(-3.12%) |
Nov 09, 2005 | 10.89 | 10.90 | 10.75 | 10.89 | 44,556 | -0.11(-1.00%) |
Nov 08, 2005 | 11.00 | 11.05 | 10.00 | 11.00 | 59,717 | +0.00(+0.00%) |
Nov 07, 2005 | 11.00 | 11.00 | 10.75 | 11.00 | 58,674 | +0.35(+3.29%) |
Nov 04, 2005 | 10.65 | 10.90 | 10.60 | 10.65 | 405,722 | -0.10(-0.93%) |
Nov 03, 2005 | 10.75 | 11.05 | 10.75 | 10.75 | 140,476 | -0.15(-1.38%) |
Nov 02, 2005 | 10.90 | 11.00 | 10.75 | 10.90 | 200,408 | +0.10(+0.93%) |