Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 11.96 | 12.10 | 11.35 | 11.52 | 487,753 | -0.39(-3.27%) |
Jan 30, 2006 | 11.79 | 12.28 | 11.65 | 11.91 | 428,764 | +0.00(+0.00%) |
Jan 27, 2006 | 12.00 | 12.15 | 11.64 | 11.91 | 594,753 | -0.09(-0.75%) |
Jan 26, 2006 | 11.99 | 12.05 | 10.33 | 12.00 | 2,569,672 | -1.06(-8.12%) |
Jan 25, 2006 | 13.20 | 13.20 | 12.92 | 13.06 | 341,006 | -0.04(-0.31%) |
Jan 24, 2006 | 12.96 | 13.17 | 12.77 | 13.10 | 686,331 | +0.10(+0.77%) |
Jan 23, 2006 | 12.64 | 13.00 | 12.40 | 13.00 | 387,096 | +0.47(+3.75%) |
Jan 20, 2006 | 12.59 | 12.66 | 12.45 | 12.53 | 200,932 | -0.02(-0.16%) |
Jan 19, 2006 | 12.20 | 12.55 | 12.15 | 12.55 | 334,413 | +0.45(+3.72%) |
Jan 18, 2006 | 11.70 | 12.11 | 11.70 | 12.10 | 110,789 | +0.24(+2.02%) |
Jan 17, 2006 | 11.66 | 12.11 | 11.61 | 11.86 | 209,842 | +0.08(+0.68%) |
Jan 13, 2006 | 11.98 | 12.09 | 11.75 | 11.78 | 124,264 | -0.21(-1.75%) |
Jan 12, 2006 | 11.43 | 12.25 | 11.42 | 11.99 | 285,400 | +0.63(+5.55%) |
Jan 11, 2006 | 11.50 | 11.52 | 11.11 | 11.36 | 339,772 | -0.18(-1.56%) |
Jan 10, 2006 | 11.37 | 11.73 | 11.36 | 11.54 | 168,017 | +0.16(+1.41%) |
Jan 09, 2006 | 11.64 | 11.64 | 11.24 | 11.38 | 171,078 | -0.17(-1.47%) |
Jan 06, 2006 | 11.46 | 11.59 | 11.38 | 11.55 | 315,314 | +0.02(+0.17%) |
Jan 05, 2006 | 11.29 | 11.59 | 11.27 | 11.53 | 226,256 | +0.20(+1.77%) |
Jan 04, 2006 | 11.10 | 11.34 | 11.10 | 11.33 | 158,802 | +0.23(+2.07%) |
Jan 03, 2006 | 10.99 | 11.15 | 10.90 | 11.10 | 208,262 | +0.08(+0.73%) |
Dec 30, 2005 | 10.85 | 11.10 | 10.60 | 11.02 | 397,472 | -0.07(-0.63%) |
Dec 29, 2005 | 10.16 | 11.25 | 10.01 | 11.09 | 1,099,061 | +0.01(+0.09%) |
Dec 28, 2005 | 11.20 | 11.35 | 10.98 | 11.08 | 328,800 | -0.10(-0.89%) |
Dec 27, 2005 | 11.84 | 11.87 | 11.10 | 11.18 | 518,200 | -0.71(-5.97%) |
Dec 23, 2005 | 11.72 | 11.97 | 11.70 | 11.89 | 331,025 | +0.10(+0.85%) |
Dec 22, 2005 | 11.84 | 11.92 | 11.60 | 11.79 | 185,422 | +0.04(+0.34%) |
Dec 21, 2005 | 11.72 | 11.84 | 11.59 | 11.75 | 208,408 | +0.12(+1.03%) |
Dec 20, 2005 | 11.73 | 11.76 | 11.49 | 11.63 | 145,377 | -0.05(-0.43%) |
Dec 19, 2005 | 12.00 | 12.13 | 11.64 | 11.68 | 136,887 | -0.31(-2.59%) |
Dec 16, 2005 | 12.31 | 12.50 | 11.87 | 11.99 | 244,056 | -0.30(-2.44%) |
Dec 15, 2005 | 12.55 | 12.55 | 12.23 | 12.29 | 175,263 | -0.23(-1.84%) |
Dec 14, 2005 | 12.72 | 12.72 | 12.21 | 12.52 | 366,164 | -0.08(-0.63%) |
Dec 13, 2005 | 12.48 | 12.96 | 12.31 | 12.60 | 133,755 | +0.01(+0.08%) |
Dec 12, 2005 | 12.20 | 12.67 | 12.05 | 12.59 | 258,248 | +0.44(+3.62%) |
Dec 09, 2005 | 12.10 | 12.23 | 12.03 | 12.15 | 50,855 | +0.00(+0.00%) |
Dec 08, 2005 | 12.10 | 12.25 | 12.03 | 12.15 | 86,742 | +0.01(+0.08%) |
Dec 07, 2005 | 12.11 | 12.35 | 12.07 | 12.14 | 73,452 | -0.03(-0.25%) |
Dec 06, 2005 | 12.51 | 12.60 | 12.14 | 12.17 | 141,688 | -0.40(-3.18%) |
Dec 05, 2005 | 12.99 | 12.99 | 12.29 | 12.57 | 156,045 | -0.43(-3.31%) |
Dec 02, 2005 | 12.67 | 13.00 | 12.60 | 13.00 | 232,222 | +0.42(+3.34%) |
Dec 01, 2005 | 11.25 | 12.68 | 11.25 | 12.58 | 645,235 | +1.48(+13.33%) |
Nov 30, 2005 | 11.10 | 11.15 | 10.92 | 11.10 | 772,089 | +0.07(+0.63%) |
Nov 29, 2005 | 11.26 | 11.39 | 11.01 | 11.03 | 583,911 | -0.41(-3.58%) |
Nov 28, 2005 | 12.02 | 12.05 | 11.30 | 11.44 | 318,593 | -0.56(-4.67%) |
Nov 25, 2005 | 12.20 | 12.25 | 11.91 | 12.00 | 57,779 | -0.14(-1.15%) |
Nov 23, 2005 | 12.20 | 12.25 | 12.08 | 12.14 | 162,435 | +0.00(+0.00%) |
Nov 22, 2005 | 12.15 | 12.16 | 11.89 | 12.14 | 152,994 | -0.02(-0.16%) |
Nov 21, 2005 | 12.08 | 12.18 | 11.85 | 12.16 | 168,849 | -0.01(-0.08%) |
Nov 18, 2005 | 12.59 | 12.64 | 11.81 | 12.17 | 169,971 | -0.32(-2.56%) |
Nov 17, 2005 | 12.78 | 12.78 | 12.44 | 12.49 | 151,131 | -0.23(-1.81%) |
Nov 16, 2005 | 12.70 | 12.81 | 12.59 | 12.72 | 117,403 | -0.02(-0.16%) |
Nov 15, 2005 | 12.57 | 12.76 | 12.53 | 12.74 | 592,013 | -0.23(-1.77%) |
Nov 14, 2005 | 13.23 | 13.34 | 12.93 | 12.97 | 113,010 | -0.33(-2.48%) |
Nov 11, 2005 | 13.50 | 13.54 | 13.20 | 13.30 | 184,746 | -0.20(-1.48%) |
Nov 10, 2005 | 13.45 | 13.60 | 13.42 | 13.50 | 207,072 | +0.00(+0.00%) |
Nov 09, 2005 | 13.00 | 13.71 | 12.89 | 13.50 | 202,417 | +0.54(+4.17%) |
Nov 08, 2005 | 13.16 | 13.16 | 12.77 | 12.96 | 185,400 | -0.26(-1.97%) |
Nov 07, 2005 | 12.91 | 13.43 | 12.76 | 13.22 | 227,726 | +0.23(+1.77%) |
Nov 04, 2005 | 12.60 | 13.02 | 12.53 | 12.99 | 346,722 | +0.39(+3.10%) |
Nov 03, 2005 | 12.73 | 12.73 | 12.45 | 12.60 | 401,536 | +0.20(+1.61%) |
Nov 02, 2005 | 12.60 | 12.71 | 12.19 | 12.40 | 763,524 | -0.20(-1.59%) |