Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.40 | 14.77 | 14.36 | 14.59 | 206,145 | +0.16(+1.13%) |
Jan 30, 2006 | 14.80 | 14.80 | 14.41 | 14.43 | 287,930 | -0.34(-2.33%) |
Jan 27, 2006 | 14.26 | 14.91 | 14.22 | 14.77 | 215,903 | +0.57(+4.05%) |
Jan 26, 2006 | 13.98 | 14.32 | 13.94 | 14.20 | 289,172 | +0.26(+1.90%) |
Jan 25, 2006 | 13.70 | 13.95 | 13.69 | 13.93 | 147,956 | +0.28(+2.02%) |
Jan 24, 2006 | 13.52 | 13.70 | 13.49 | 13.66 | 423,291 | +0.19(+1.38%) |
Jan 23, 2006 | 13.38 | 13.59 | 13.38 | 13.47 | 148,311 | +0.08(+0.63%) |
Jan 20, 2006 | 13.40 | 13.46 | 13.30 | 13.39 | 479,351 | +0.16(+1.19%) |
Jan 19, 2006 | 13.20 | 13.34 | 13.17 | 13.23 | 204,904 | +0.05(+0.38%) |
Jan 18, 2006 | 13.22 | 13.24 | 13.07 | 13.18 | 199,759 | -0.08(-0.60%) |
Jan 17, 2006 | 13.42 | 13.42 | 13.11 | 13.26 | 160,730 | -0.24(-1.75%) |
Jan 13, 2006 | 13.46 | 13.58 | 13.46 | 13.49 | 175,099 | +0.07(+0.50%) |
Jan 12, 2006 | 13.47 | 13.83 | 13.43 | 13.43 | 249,787 | +0.00(+0.00%) |
Jan 11, 2006 | 13.56 | 13.61 | 13.38 | 13.43 | 155,762 | -0.14(-1.00%) |
Jan 10, 2006 | 13.43 | 13.62 | 13.33 | 13.56 | 177,583 | +0.17(+1.30%) |
Jan 09, 2006 | 13.33 | 13.42 | 13.17 | 13.39 | 212,887 | +0.12(+0.89%) |
Jan 06, 2006 | 13.20 | 13.35 | 13.11 | 13.27 | 377,697 | +0.15(+1.12%) |
Jan 05, 2006 | 13.01 | 13.16 | 13.01 | 13.12 | 434,822 | +0.15(+1.17%) |
Jan 04, 2006 | 12.82 | 13.07 | 12.77 | 12.97 | 420,807 | +0.15(+1.14%) |
Jan 03, 2006 | 12.87 | 12.95 | 12.56 | 12.82 | 380,181 | +0.07(+0.53%) |
Dec 30, 2005 | 12.95 | 12.96 | 12.74 | 12.76 | 291,833 | -0.25(-1.95%) |
Dec 29, 2005 | 13.34 | 13.34 | 12.98 | 13.01 | 309,928 | -0.24(-1.83%) |
Dec 28, 2005 | 13.08 | 13.29 | 13.08 | 13.25 | 232,224 | +0.12(+0.90%) |
Dec 27, 2005 | 13.22 | 13.30 | 12.99 | 13.13 | 246,772 | -0.03(-0.26%) |
Dec 23, 2005 | 13.08 | 13.22 | 13.08 | 13.17 | 168,358 | +0.12(+0.95%) |
Dec 22, 2005 | 13.06 | 13.18 | 12.86 | 13.04 | 298,929 | +0.06(+0.48%) |
Dec 21, 2005 | 12.96 | 13.05 | 12.88 | 12.98 | 383,374 | +0.10(+0.79%) |
Dec 20, 2005 | 12.91 | 12.98 | 12.86 | 12.88 | 556,345 | -0.01(-0.04%) |
Dec 19, 2005 | 13.20 | 13.27 | 12.81 | 12.89 | 189,292 | -0.26(-2.01%) |
Dec 16, 2005 | 13.25 | 13.35 | 13.08 | 13.15 | 244,288 | -0.10(-0.72%) |
Dec 15, 2005 | 13.20 | 13.35 | 13.20 | 13.25 | 369,182 | +0.09(+0.69%) |
Dec 14, 2005 | 13.17 | 13.29 | 13.12 | 13.16 | 526,718 | -0.05(-0.38%) |
Dec 13, 2005 | 13.23 | 13.48 | 13.20 | 13.21 | 189,115 | -0.01(-0.09%) |
Dec 12, 2005 | 13.29 | 13.45 | 13.17 | 13.22 | 202,597 | -0.04(-0.30%) |
Dec 09, 2005 | 13.44 | 13.92 | 13.19 | 13.26 | 537,185 | -0.11(-0.80%) |
Dec 08, 2005 | 12.90 | 13.40 | 12.90 | 13.36 | 231,515 | +0.49(+3.81%) |
Dec 07, 2005 | 13.00 | 13.05 | 12.87 | 12.87 | 373,262 | -0.09(-0.70%) |
Dec 06, 2005 | 12.74 | 12.99 | 12.74 | 12.96 | 690,110 | +0.29(+2.31%) |
Dec 05, 2005 | 12.80 | 12.86 | 12.58 | 12.67 | 592,536 | -0.14(-1.10%) |
Dec 02, 2005 | 12.91 | 12.91 | 12.66 | 12.81 | 101,121 | -0.06(-0.44%) |
Dec 01, 2005 | 12.71 | 12.96 | 12.71 | 12.87 | 410,163 | +0.20(+1.56%) |
Nov 30, 2005 | 12.53 | 12.80 | 12.50 | 12.67 | 1,389,800 | +0.21(+1.72%) |
Nov 29, 2005 | 12.32 | 12.58 | 12.23 | 12.46 | 268,770 | +0.20(+1.66%) |
Nov 28, 2005 | 12.36 | 12.40 | 12.22 | 12.25 | 124,361 | -0.07(-0.55%) |
Nov 25, 2005 | 12.28 | 12.34 | 12.27 | 12.32 | 7,628 | +0.02(+0.18%) |
Nov 23, 2005 | 12.12 | 12.31 | 12.08 | 12.30 | 196,743 | +0.15(+1.25%) |
Nov 22, 2005 | 11.96 | 12.15 | 11.89 | 12.15 | 150,617 | +0.19(+1.56%) |
Nov 21, 2005 | 11.92 | 12.06 | 11.89 | 11.96 | 230,273 | +0.07(+0.57%) |
Nov 18, 2005 | 11.73 | 11.90 | 11.72 | 11.89 | 273,737 | +0.21(+1.79%) |
Nov 17, 2005 | 11.69 | 11.73 | 11.63 | 11.69 | 168,358 | -0.01(-0.05%) |
Nov 16, 2005 | 11.86 | 11.87 | 11.65 | 11.69 | 171,196 | -0.15(-1.29%) |
Nov 15, 2005 | 12.02 | 12.02 | 11.84 | 11.84 | 149,908 | -0.17(-1.41%) |
Nov 14, 2005 | 12.21 | 12.21 | 11.98 | 12.01 | 111,411 | -0.16(-1.34%) |
Nov 11, 2005 | 12.04 | 12.20 | 11.87 | 12.18 | 148,488 | +0.18(+1.50%) |
Nov 10, 2005 | 11.81 | 12.01 | 11.79 | 12.00 | 221,757 | +0.15(+1.29%) |
Nov 09, 2005 | 11.57 | 12.06 | 11.57 | 11.84 | 188,227 | +0.34(+2.94%) |
Nov 08, 2005 | 11.47 | 11.53 | 11.31 | 11.50 | 177,938 | -0.02(-0.15%) |
Nov 07, 2005 | 11.25 | 11.74 | 11.22 | 11.52 | 223,531 | +0.26(+2.30%) |
Nov 04, 2005 | 11.26 | 11.27 | 11.17 | 11.26 | 128,087 | +0.00(+0.00%) |
Nov 03, 2005 | 11.27 | 11.27 | 11.11 | 11.26 | 154,520 | +0.10(+0.91%) |
Nov 02, 2005 | 10.78 | 11.16 | 10.71 | 11.16 | 306,203 | +0.32(+2.91%) |