Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 15.40 | 15.99 | 15.36 | 15.90 | 39,174 | +0.56(+3.65%) |
Jan 30, 2006 | 15.07 | 15.36 | 14.86 | 15.34 | 23,712 | +0.17(+1.12%) |
Jan 27, 2006 | 15.00 | 15.39 | 14.90 | 15.17 | 19,788 | +0.18(+1.20%) |
Jan 26, 2006 | 14.90 | 15.24 | 14.87 | 14.99 | 17,250 | +0.08(+0.54%) |
Jan 25, 2006 | 15.32 | 15.32 | 14.90 | 14.91 | 9,780 | -0.15(-1.00%) |
Jan 24, 2006 | 15.05 | 15.17 | 14.91 | 15.06 | 14,242 | -0.08(-0.53%) |
Jan 23, 2006 | 14.60 | 15.21 | 14.60 | 15.14 | 19,158 | +0.39(+2.64%) |
Jan 20, 2006 | 15.49 | 15.49 | 14.66 | 14.75 | 18,811 | -0.74(-4.78%) |
Jan 19, 2006 | 14.71 | 15.50 | 14.65 | 15.49 | 27,191 | +0.93(+6.39%) |
Jan 18, 2006 | 14.35 | 14.59 | 14.35 | 14.56 | 9,111 | +0.05(+0.34%) |
Jan 17, 2006 | 14.74 | 14.74 | 14.35 | 14.51 | 38,783 | -0.16(-1.09%) |
Jan 13, 2006 | 14.89 | 15.02 | 14.38 | 14.67 | 23,906 | -0.38(-2.52%) |
Jan 12, 2006 | 14.53 | 15.05 | 14.30 | 15.05 | 73,700 | +0.75(+5.24%) |
Jan 11, 2006 | 14.14 | 14.43 | 14.12 | 14.30 | 80,031 | +0.09(+0.63%) |
Jan 10, 2006 | 14.20 | 14.25 | 14.09 | 14.21 | 17,997 | -0.01(-0.07%) |
Jan 09, 2006 | 14.07 | 14.25 | 14.02 | 14.22 | 19,991 | +0.06(+0.42%) |
Jan 06, 2006 | 14.01 | 14.17 | 14.01 | 14.16 | 10,069 | +0.15(+1.07%) |
Jan 05, 2006 | 13.75 | 14.15 | 13.70 | 14.01 | 47,248 | +0.35(+2.56%) |
Jan 04, 2006 | 13.62 | 13.75 | 13.47 | 13.66 | 13,185 | +0.04(+0.29%) |
Jan 03, 2006 | 13.40 | 13.62 | 13.25 | 13.62 | 22,581 | +0.14(+1.04%) |
Dec 30, 2005 | 13.45 | 13.53 | 13.05 | 13.48 | 23,755 | +0.04(+0.30%) |
Dec 29, 2005 | 13.10 | 13.47 | 12.70 | 13.44 | 34,577 | +0.50(+3.86%) |
Dec 28, 2005 | 12.98 | 13.24 | 12.51 | 12.94 | 22,400 | +0.17(+1.33%) |
Dec 27, 2005 | 12.53 | 12.99 | 12.53 | 12.77 | 27,200 | +0.15(+1.19%) |
Dec 23, 2005 | 12.50 | 12.75 | 12.50 | 12.62 | 9,937 | +0.06(+0.48%) |
Dec 22, 2005 | 12.55 | 12.63 | 12.50 | 12.56 | 10,300 | -0.03(-0.24%) |
Dec 21, 2005 | 12.60 | 12.60 | 12.50 | 12.59 | 3,342 | +0.05(+0.40%) |
Dec 20, 2005 | 12.50 | 12.58 | 12.46 | 12.54 | 9,600 | +0.04(+0.32%) |
Dec 19, 2005 | 12.50 | 12.61 | 12.50 | 12.50 | 5,240 | -0.16(-1.26%) |
Dec 16, 2005 | 12.82 | 12.96 | 12.26 | 12.66 | 71,980 | -0.11(-0.86%) |
Dec 15, 2005 | 12.77 | 12.89 | 12.75 | 12.77 | 15,670 | +0.02(+0.16%) |
Dec 14, 2005 | 12.75 | 13.06 | 12.75 | 12.75 | 9,428 | -0.25(-1.92%) |
Dec 13, 2005 | 13.05 | 13.11 | 12.95 | 13.00 | 12,759 | +0.14(+1.09%) |
Dec 12, 2005 | 12.75 | 12.92 | 12.75 | 12.86 | 19,029 | +0.11(+0.86%) |
Dec 09, 2005 | 12.75 | 12.98 | 12.75 | 12.75 | 9,575 | -0.02(-0.16%) |
Dec 08, 2005 | 12.50 | 12.82 | 12.50 | 12.77 | 12,595 | +0.37(+2.98%) |
Dec 07, 2005 | 12.89 | 12.97 | 12.40 | 12.40 | 18,707 | -0.46(-3.58%) |
Dec 06, 2005 | 12.68 | 13.11 | 12.46 | 12.86 | 37,100 | +0.40(+3.21%) |
Dec 05, 2005 | 13.44 | 13.44 | 12.45 | 12.46 | 64,317 | -0.80(-6.03%) |
Dec 02, 2005 | 12.79 | 13.39 | 12.62 | 13.26 | 37,233 | +0.29(+2.24%) |
Dec 01, 2005 | 12.78 | 13.50 | 12.76 | 12.97 | 66,630 | +0.36(+2.85%) |
Nov 30, 2005 | 12.63 | 12.67 | 12.52 | 12.61 | 19,000 | +0.06(+0.48%) |
Nov 29, 2005 | 12.60 | 12.72 | 12.55 | 12.55 | 31,477 | -0.05(-0.40%) |
Nov 28, 2005 | 13.12 | 13.12 | 12.55 | 12.60 | 21,451 | -0.43(-3.30%) |
Nov 25, 2005 | 12.96 | 13.07 | 12.96 | 13.03 | 1,657 | -0.02(-0.15%) |
Nov 23, 2005 | 13.09 | 13.09 | 12.83 | 13.05 | 24,386 | -0.18(-1.36%) |
Nov 22, 2005 | 13.01 | 13.24 | 13.01 | 13.23 | 11,924 | -0.02(-0.15%) |
Nov 21, 2005 | 12.90 | 13.25 | 12.90 | 13.25 | 13,535 | +0.35(+2.71%) |
Nov 18, 2005 | 12.82 | 13.19 | 12.82 | 12.90 | 13,889 | +0.06(+0.47%) |
Nov 17, 2005 | 13.00 | 13.00 | 12.81 | 12.84 | 38,757 | -0.08(-0.62%) |
Nov 16, 2005 | 12.84 | 13.09 | 12.84 | 12.92 | 27,114 | -0.02(-0.15%) |
Nov 15, 2005 | 13.61 | 13.61 | 12.85 | 12.94 | 89,569 | -0.53(-3.93%) |
Nov 14, 2005 | 13.98 | 13.98 | 13.46 | 13.47 | 34,197 | -0.35(-2.53%) |
Nov 11, 2005 | 13.90 | 14.08 | 13.36 | 13.82 | 33,046 | +0.17(+1.25%) |
Nov 10, 2005 | 13.26 | 13.77 | 13.13 | 13.65 | 37,202 | +0.25(+1.87%) |
Nov 09, 2005 | 13.90 | 14.19 | 13.23 | 13.40 | 48,951 | -0.57(-4.08%) |
Nov 08, 2005 | 14.17 | 14.17 | 13.89 | 13.97 | 7,974 | +0.09(+0.65%) |
Nov 07, 2005 | 14.00 | 14.24 | 13.85 | 13.88 | 17,675 | -0.33(-2.32%) |
Nov 04, 2005 | 14.50 | 14.74 | 14.04 | 14.21 | 19,759 | -0.22(-1.52%) |
Nov 03, 2005 | 13.82 | 14.72 | 13.82 | 14.43 | 90,828 | +0.43(+3.07%) |
Nov 02, 2005 | 13.16 | 14.04 | 13.16 | 14.00 | 25,219 | +0.55(+4.09%) |