Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 12.06 | 12.22 | 11.99 | 12.18 | 76,827 | +0.06(+0.50%) |
Jan 30, 2006 | 12.22 | 12.22 | 12.11 | 12.12 | 45,654 | -0.14(-1.16%) |
Jan 27, 2006 | 12.20 | 12.28 | 12.18 | 12.26 | 51,054 | +0.07(+0.57%) |
Jan 26, 2006 | 12.26 | 12.27 | 12.17 | 12.19 | 80,018 | -0.09(-0.70%) |
Jan 25, 2006 | 12.33 | 12.34 | 12.25 | 12.28 | 64,064 | -0.09(-0.72%) |
Jan 24, 2006 | 12.51 | 12.61 | 12.36 | 12.37 | 77,073 | -0.10(-0.78%) |
Jan 23, 2006 | 12.43 | 12.53 | 12.41 | 12.47 | 40,991 | +0.04(+0.33%) |
Jan 20, 2006 | 12.62 | 12.62 | 12.39 | 12.43 | 61,364 | -0.15(-1.23%) |
Jan 19, 2006 | 12.43 | 12.67 | 12.39 | 12.58 | 22,582 | +0.20(+1.58%) |
Jan 18, 2006 | 12.45 | 12.47 | 12.33 | 12.39 | 17,427 | -0.07(-0.56%) |
Jan 17, 2006 | 12.43 | 12.55 | 12.28 | 12.45 | 34,609 | -0.04(-0.36%) |
Jan 13, 2006 | 12.49 | 12.74 | 12.47 | 12.50 | 40,009 | -0.02(-0.19%) |
Jan 12, 2006 | 12.68 | 12.68 | 12.52 | 12.52 | 21,109 | -0.18(-1.38%) |
Jan 11, 2006 | 12.46 | 12.71 | 12.34 | 12.70 | 91,555 | +0.22(+1.76%) |
Jan 10, 2006 | 12.34 | 12.53 | 12.32 | 12.48 | 53,018 | +0.10(+0.82%) |
Jan 09, 2006 | 12.39 | 12.39 | 12.34 | 12.38 | 27,245 | -0.01(-0.07%) |
Jan 06, 2006 | 12.26 | 12.40 | 12.26 | 12.39 | 44,918 | +0.13(+1.03%) |
Jan 05, 2006 | 12.18 | 12.26 | 12.16 | 12.26 | 52,036 | +0.16(+1.35%) |
Jan 04, 2006 | 12.17 | 12.17 | 12.02 | 12.10 | 44,673 | -0.11(-0.90%) |
Jan 03, 2006 | 11.88 | 12.21 | 11.75 | 12.21 | 93,518 | +0.43(+3.67%) |
Dec 30, 2005 | 11.92 | 11.92 | 11.77 | 11.77 | 48,600 | -0.11(-0.93%) |
Dec 29, 2005 | 12.14 | 12.16 | 11.88 | 11.88 | 23,318 | -0.20(-1.69%) |
Dec 28, 2005 | 11.94 | 12.09 | 11.94 | 12.09 | 55,964 | +0.11(+0.95%) |
Dec 27, 2005 | 11.92 | 12.08 | 11.81 | 11.97 | 54,491 | +0.04(+0.38%) |
Dec 23, 2005 | 11.82 | 11.93 | 11.80 | 11.93 | 46,882 | +0.09(+0.79%) |
Dec 22, 2005 | 11.86 | 11.91 | 11.76 | 11.84 | 61,855 | -0.04(-0.31%) |
Dec 21, 2005 | 11.81 | 11.87 | 11.73 | 11.87 | 111,191 | -0.04(-0.34%) |
Dec 20, 2005 | 11.88 | 11.97 | 11.81 | 11.91 | 73,146 | +0.10(+0.86%) |
Dec 19, 2005 | 12.06 | 12.06 | 11.80 | 11.81 | 72,409 | -0.15(-1.23%) |
Dec 16, 2005 | 11.85 | 12.01 | 11.84 | 11.96 | 148,501 | +0.11(+0.89%) |
Dec 15, 2005 | 11.82 | 11.85 | 11.78 | 11.85 | 68,482 | +0.05(+0.45%) |
Dec 14, 2005 | 11.76 | 11.86 | 11.76 | 11.80 | 28,227 | +0.04(+0.35%) |
Dec 13, 2005 | 11.81 | 11.81 | 11.72 | 11.76 | 43,445 | +0.01(+0.07%) |
Dec 12, 2005 | 11.62 | 11.81 | 11.62 | 11.75 | 46,636 | +0.04(+0.38%) |
Dec 09, 2005 | 11.76 | 11.76 | 11.64 | 11.70 | 110,946 | -0.04(-0.38%) |
Dec 08, 2005 | 11.55 | 11.75 | 11.55 | 11.75 | 70,200 | +0.20(+1.73%) |
Dec 07, 2005 | 11.59 | 11.59 | 11.49 | 11.55 | 73,636 | -0.02(-0.21%) |
Dec 06, 2005 | 11.49 | 11.69 | 11.49 | 11.57 | 188,756 | +0.08(+0.71%) |
Dec 05, 2005 | 11.65 | 11.65 | 11.48 | 11.49 | 91,800 | -0.22(-1.88%) |
Dec 02, 2005 | 11.81 | 11.83 | 11.65 | 11.71 | 113,400 | -0.10(-0.83%) |
Dec 01, 2005 | 11.52 | 11.83 | 11.52 | 11.81 | 83,209 | +0.29(+2.55%) |
Nov 30, 2005 | 11.46 | 11.57 | 11.42 | 11.52 | 53,264 | +0.09(+0.75%) |
Nov 29, 2005 | 11.35 | 11.44 | 11.33 | 11.43 | 130,828 | +0.09(+0.75%) |
Nov 28, 2005 | 11.47 | 11.47 | 11.33 | 11.35 | 62,345 | -0.06(-0.50%) |
Nov 25, 2005 | 11.45 | 11.45 | 11.37 | 11.40 | 32,891 | -0.04(-0.39%) |
Nov 23, 2005 | 11.31 | 11.50 | 11.30 | 11.45 | 123,219 | +0.12(+1.04%) |
Nov 22, 2005 | 11.16 | 11.33 | 11.11 | 11.33 | 108,982 | +0.24(+2.13%) |
Nov 21, 2005 | 10.95 | 11.10 | 10.86 | 11.09 | 87,628 | +0.17(+1.57%) |
Nov 18, 2005 | 10.95 | 10.97 | 10.89 | 10.92 | 34,118 | +0.02(+0.15%) |
Nov 17, 2005 | 11.00 | 11.03 | 10.86 | 10.91 | 75,846 | -0.05(-0.45%) |
Nov 16, 2005 | 10.88 | 10.98 | 10.82 | 10.96 | 77,809 | +0.12(+1.13%) |
Nov 15, 2005 | 11.10 | 11.11 | 10.81 | 10.83 | 62,836 | -0.27(-2.42%) |
Nov 14, 2005 | 11.31 | 11.39 | 11.08 | 11.10 | 38,291 | -0.20(-1.80%) |
Nov 11, 2005 | 11.14 | 11.31 | 11.14 | 11.31 | 72,900 | +0.18(+1.57%) |
Nov 10, 2005 | 11.07 | 11.14 | 10.95 | 11.13 | 72,900 | +0.06(+0.55%) |
Nov 09, 2005 | 10.80 | 11.08 | 10.80 | 11.07 | 71,918 | +0.15(+1.34%) |
Nov 08, 2005 | 11.00 | 11.00 | 10.84 | 10.92 | 48,354 | -0.08(-0.70%) |
Nov 07, 2005 | 10.87 | 11.02 | 10.87 | 11.00 | 200,292 | +0.15(+1.43%) |
Nov 04, 2005 | 10.90 | 10.96 | 10.80 | 10.85 | 36,818 | -0.07(-0.67%) |
Nov 03, 2005 | 10.88 | 11.00 | 10.84 | 10.92 | 63,818 | +0.02(+0.19%) |
Nov 02, 2005 | 10.82 | 10.90 | 10.72 | 10.90 | 42,709 | +0.07(+0.60%) |