Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 12.43 | 12.44 | 12.30 | 12.38 | 1,516,665 | -0.09(-0.70%) |
Jan 30, 2006 | 12.53 | 12.57 | 12.40 | 12.47 | 1,396,070 | -0.15(-1.22%) |
Jan 27, 2006 | 12.75 | 12.81 | 12.56 | 12.62 | 1,600,486 | -0.17(-1.31%) |
Jan 26, 2006 | 12.75 | 12.81 | 12.65 | 12.79 | 1,430,462 | +0.16(+1.28%) |
Jan 25, 2006 | 12.73 | 12.73 | 12.53 | 12.63 | 1,426,293 | -0.28(-2.13%) |
Jan 24, 2006 | 12.79 | 12.98 | 12.78 | 12.90 | 1,112,002 | +0.15(+1.16%) |
Jan 23, 2006 | 12.85 | 12.85 | 12.69 | 12.76 | 3,197,250 | +0.37(+2.98%) |
Jan 20, 2006 | 12.72 | 12.73 | 12.36 | 12.39 | 1,812,345 | -0.50(-3.91%) |
Jan 19, 2006 | 12.72 | 12.94 | 12.71 | 12.89 | 2,136,165 | +0.27(+2.13%) |
Jan 18, 2006 | 12.47 | 12.64 | 12.47 | 12.62 | 2,408,917 | -0.18(-1.42%) |
Jan 17, 2006 | 12.80 | 12.82 | 12.72 | 12.80 | 1,263,863 | -0.28(-2.16%) |
Jan 13, 2006 | 13.02 | 13.09 | 12.98 | 13.08 | 1,219,347 | -0.06(-0.46%) |
Jan 12, 2006 | 13.23 | 13.31 | 13.11 | 13.14 | 1,448,030 | -0.20(-1.51%) |
Jan 11, 2006 | 13.31 | 13.37 | 13.23 | 13.35 | 2,247,975 | +0.05(+0.35%) |
Jan 10, 2006 | 13.14 | 13.31 | 13.11 | 13.30 | 1,310,612 | +0.03(+0.25%) |
Jan 09, 2006 | 13.18 | 13.31 | 13.17 | 13.27 | 1,081,928 | -0.02(-0.15%) |
Jan 06, 2006 | 13.22 | 13.32 | 13.14 | 13.29 | 2,155,966 | +0.52(+4.11%) |
Jan 05, 2006 | 12.71 | 12.86 | 12.71 | 12.76 | 1,759,641 | +0.12(+0.96%) |
Jan 04, 2006 | 12.59 | 12.69 | 12.55 | 12.64 | 1,014,187 | +0.15(+1.18%) |
Jan 03, 2006 | 12.29 | 12.55 | 12.24 | 12.49 | 1,860,732 | +0.40(+3.33%) |
Dec 30, 2005 | 12.02 | 12.11 | 12.00 | 12.09 | 728,630 | -0.01(-0.06%) |
Dec 29, 2005 | 12.14 | 12.18 | 12.08 | 12.10 | 369,526 | -0.09(-0.77%) |
Dec 28, 2005 | 12.28 | 12.28 | 12.10 | 12.19 | 492,800 | +0.04(+0.33%) |
Dec 27, 2005 | 12.25 | 12.30 | 12.14 | 12.15 | 793,841 | -0.11(-0.88%) |
Dec 23, 2005 | 12.25 | 12.26 | 12.19 | 12.26 | 769,275 | -0.13(-1.03%) |
Dec 22, 2005 | 12.27 | 12.41 | 12.26 | 12.39 | 634,983 | +0.16(+1.32%) |
Dec 21, 2005 | 12.25 | 12.28 | 12.16 | 12.22 | 819,895 | +0.11(+0.89%) |
Dec 20, 2005 | 12.18 | 12.20 | 12.08 | 12.12 | 1,057,958 | -0.21(-1.74%) |
Dec 19, 2005 | 12.48 | 12.51 | 12.33 | 12.33 | 1,000,787 | -0.03(-0.22%) |
Dec 16, 2005 | 12.56 | 12.56 | 12.35 | 12.36 | 1,792,097 | +0.03(+0.27%) |
Dec 15, 2005 | 12.43 | 12.44 | 12.29 | 12.33 | 806,793 | -0.11(-0.92%) |
Dec 14, 2005 | 12.51 | 12.53 | 12.39 | 12.44 | 1,019,844 | -0.15(-1.23%) |
Dec 13, 2005 | 12.48 | 12.67 | 12.47 | 12.59 | 605,951 | -0.02(-0.16%) |
Dec 12, 2005 | 12.59 | 12.63 | 12.55 | 12.61 | 813,791 | +0.22(+1.79%) |
Dec 09, 2005 | 12.26 | 12.43 | 12.26 | 12.39 | 1,442,224 | +0.13(+1.04%) |
Dec 08, 2005 | 12.38 | 12.51 | 12.20 | 12.26 | 2,249,762 | +0.02(+0.16%) |
Dec 07, 2005 | 12.32 | 12.36 | 12.22 | 12.24 | 1,248,081 | -0.16(-1.30%) |
Dec 06, 2005 | 12.37 | 12.51 | 12.34 | 12.41 | 1,226,940 | +0.13(+1.10%) |
Dec 05, 2005 | 12.37 | 12.42 | 12.22 | 12.27 | 2,203,013 | +0.05(+0.44%) |
Dec 02, 2005 | 12.24 | 12.30 | 12.17 | 12.22 | 972,053 | -0.09(-0.76%) |
Dec 01, 2005 | 12.05 | 12.33 | 12.05 | 12.31 | 1,310,761 | +0.49(+4.15%) |
Nov 30, 2005 | 11.77 | 11.87 | 11.73 | 11.82 | 792,054 | +0.12(+1.03%) |
Nov 29, 2005 | 11.73 | 11.86 | 11.69 | 11.70 | 785,652 | -0.03(-0.23%) |
Nov 28, 2005 | 11.90 | 11.92 | 11.71 | 11.73 | 1,080,142 | -0.02(-0.17%) |
Nov 25, 2005 | 11.79 | 11.79 | 11.68 | 11.75 | 329,030 | -0.03(-0.23%) |
Nov 23, 2005 | 11.69 | 11.83 | 11.69 | 11.77 | 1,632,198 | +0.11(+0.98%) |
Nov 22, 2005 | 11.48 | 11.67 | 11.45 | 11.66 | 1,886,042 | -0.01(-0.11%) |
Nov 21, 2005 | 11.73 | 11.73 | 11.59 | 11.67 | 680,392 | -0.08(-0.69%) |
Nov 18, 2005 | 11.70 | 11.77 | 11.59 | 11.75 | 1,385,202 | +0.08(+0.69%) |
Nov 17, 2005 | 11.55 | 11.68 | 11.51 | 11.67 | 1,060,936 | +0.17(+1.52%) |
Nov 16, 2005 | 11.60 | 11.60 | 11.47 | 11.50 | 691,856 | -0.14(-1.21%) |
Nov 15, 2005 | 11.65 | 11.75 | 11.59 | 11.64 | 1,097,710 | +0.01(+0.06%) |
Nov 14, 2005 | 11.69 | 11.72 | 11.62 | 11.63 | 1,664,059 | -0.13(-1.09%) |
Nov 11, 2005 | 11.79 | 11.81 | 11.73 | 11.76 | 2,285,643 | +0.16(+1.39%) |
Nov 10, 2005 | 11.59 | 11.64 | 11.43 | 11.60 | 1,851,055 | +0.11(+0.94%) |
Nov 09, 2005 | 11.20 | 11.55 | 11.18 | 11.49 | 2,024,652 | +0.44(+3.95%) |
Nov 08, 2005 | 11.19 | 11.13 | 10.96 | 11.06 | 942,128 | -0.13(-1.14%) |
Nov 07, 2005 | 11.20 | 11.23 | 11.10 | 11.18 | 977,264 | -0.06(-0.54%) |
Nov 04, 2005 | 11.34 | 11.36 | 11.10 | 11.24 | 1,094,137 | -0.07(-0.65%) |
Nov 03, 2005 | 11.36 | 11.43 | 11.28 | 11.32 | 1,267,882 | +0.14(+1.26%) |
Nov 02, 2005 | 10.87 | 11.20 | 10.85 | 11.18 | 2,222,963 | +0.31(+2.84%) |