Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 12.43 | 12.52 | 12.04 | 12.46 | 88,982 | -0.04(-0.29%) |
Jan 30, 2006 | 12.95 | 12.95 | 12.43 | 12.50 | 55,222 | -0.47(-3.66%) |
Jan 27, 2006 | 12.91 | 13.12 | 12.88 | 12.97 | 95,466 | +0.07(+0.56%) |
Jan 26, 2006 | 12.94 | 12.94 | 12.75 | 12.90 | 79,257 | +0.02(+0.14%) |
Jan 25, 2006 | 12.85 | 12.92 | 12.74 | 12.88 | 49,745 | +0.02(+0.14%) |
Jan 24, 2006 | 12.89 | 13.01 | 12.75 | 12.86 | 71,096 | -0.04(-0.28%) |
Jan 23, 2006 | 12.76 | 13.15 | 12.76 | 12.90 | 47,844 | +0.23(+1.84%) |
Jan 20, 2006 | 12.95 | 12.95 | 12.48 | 12.67 | 76,350 | -0.11(-0.84%) |
Jan 19, 2006 | 12.70 | 12.85 | 12.54 | 12.77 | 43,038 | +0.10(+0.78%) |
Jan 18, 2006 | 12.34 | 12.70 | 12.34 | 12.68 | 27,387 | +0.30(+2.46%) |
Jan 17, 2006 | 12.60 | 12.60 | 12.18 | 12.37 | 41,137 | -0.21(-1.64%) |
Jan 13, 2006 | 12.09 | 12.69 | 12.09 | 12.58 | 94,907 | +0.58(+4.85%) |
Jan 12, 2006 | 12.11 | 12.17 | 11.92 | 12.00 | 30,853 | -0.12(-0.96%) |
Jan 11, 2006 | 12.57 | 12.57 | 11.83 | 12.11 | 92,559 | -0.46(-3.63%) |
Jan 10, 2006 | 12.52 | 12.79 | 12.34 | 12.57 | 54,440 | -0.02(-0.14%) |
Jan 09, 2006 | 12.48 | 12.64 | 12.35 | 12.59 | 37,784 | +0.15(+1.22%) |
Jan 06, 2006 | 12.60 | 12.60 | 12.12 | 12.43 | 54,552 | +0.03(+0.22%) |
Jan 05, 2006 | 12.03 | 12.62 | 11.96 | 12.41 | 165,556 | +0.34(+2.82%) |
Jan 04, 2006 | 12.17 | 12.25 | 12.06 | 12.07 | 49,857 | -0.09(-0.74%) |
Jan 03, 2006 | 11.71 | 12.17 | 11.54 | 12.16 | 90,882 | +0.49(+4.22%) |
Dec 30, 2005 | 11.64 | 11.75 | 11.61 | 11.66 | 96,472 | +0.04(+0.31%) |
Dec 29, 2005 | 11.90 | 11.91 | 11.63 | 11.63 | 35,771 | -0.23(-1.96%) |
Dec 28, 2005 | 11.70 | 11.91 | 11.62 | 11.86 | 43,038 | +0.21(+1.84%) |
Dec 27, 2005 | 12.48 | 12.60 | 11.63 | 11.65 | 54,552 | -0.74(-5.99%) |
Dec 23, 2005 | 12.13 | 12.42 | 12.13 | 12.39 | 13,749 | +0.27(+2.21%) |
Dec 22, 2005 | 11.97 | 12.14 | 11.71 | 12.12 | 35,324 | +0.19(+1.57%) |
Dec 21, 2005 | 11.88 | 12.30 | 11.85 | 11.93 | 47,733 | +0.07(+0.60%) |
Dec 20, 2005 | 11.94 | 12.21 | 11.85 | 11.86 | 120,282 | +0.01(+0.08%) |
Dec 19, 2005 | 12.22 | 12.26 | 11.68 | 11.85 | 79,257 | -0.46(-3.71%) |
Dec 16, 2005 | 12.30 | 12.37 | 12.17 | 12.31 | 388,124 | +0.01(+0.07%) |
Dec 15, 2005 | 12.66 | 12.66 | 12.21 | 12.30 | 140,739 | -0.40(-3.17%) |
Dec 14, 2005 | 12.77 | 12.81 | 12.65 | 12.70 | 69,643 | -0.01(-0.07%) |
Dec 13, 2005 | 12.84 | 12.84 | 12.57 | 12.71 | 68,972 | -0.13(-0.98%) |
Dec 12, 2005 | 12.99 | 12.99 | 12.80 | 12.84 | 31,412 | -0.11(-0.83%) |
Dec 09, 2005 | 12.93 | 12.97 | 12.87 | 12.94 | 67,072 | +0.02(+0.14%) |
Dec 08, 2005 | 12.97 | 13.09 | 12.70 | 12.93 | 115,252 | +0.04(+0.35%) |
Dec 07, 2005 | 12.92 | 12.94 | 12.85 | 12.88 | 73,220 | -0.04(-0.28%) |
Dec 06, 2005 | 12.93 | 13.02 | 12.84 | 12.92 | 82,834 | +0.02(+0.14%) |
Dec 05, 2005 | 12.97 | 12.97 | 12.83 | 12.90 | 31,412 | -0.07(-0.55%) |
Dec 02, 2005 | 13.24 | 13.24 | 12.79 | 12.97 | 83,169 | -0.30(-2.23%) |
Dec 01, 2005 | 13.02 | 13.31 | 13.02 | 13.27 | 180,200 | +0.33(+2.56%) |
Nov 30, 2005 | 12.52 | 13.04 | 12.52 | 12.94 | 140,516 | +0.46(+3.66%) |
Nov 29, 2005 | 12.47 | 12.57 | 12.39 | 12.48 | 78,586 | +0.10(+0.79%) |
Nov 28, 2005 | 12.51 | 12.51 | 12.08 | 12.38 | 84,175 | -0.12(-0.93%) |
Nov 25, 2005 | 12.66 | 12.66 | 12.39 | 12.50 | 26,493 | -0.23(-1.83%) |
Nov 23, 2005 | 12.97 | 12.97 | 12.66 | 12.73 | 35,660 | -0.20(-1.52%) |
Nov 22, 2005 | 12.85 | 13.02 | 12.80 | 12.93 | 115,028 | +0.08(+0.63%) |
Nov 21, 2005 | 12.57 | 12.87 | 12.57 | 12.85 | 85,069 | +0.37(+2.94%) |
Nov 18, 2005 | 12.79 | 12.79 | 12.43 | 12.48 | 302,160 | -0.03(-0.21%) |
Nov 17, 2005 | 12.43 | 12.77 | 12.36 | 12.51 | 161,867 | +0.08(+0.65%) |
Nov 16, 2005 | 12.75 | 12.90 | 12.08 | 12.43 | 404,892 | -0.60(-4.60%) |
Nov 15, 2005 | 13.42 | 13.43 | 12.79 | 13.02 | 262,923 | -0.31(-2.35%) |
Nov 14, 2005 | 13.24 | 13.44 | 13.08 | 13.34 | 78,027 | +0.15(+1.15%) |
Nov 11, 2005 | 13.30 | 13.43 | 13.11 | 13.19 | 71,096 | -0.15(-1.14%) |
Nov 10, 2005 | 13.34 | 13.42 | 12.91 | 13.34 | 98,372 | +0.00(+0.00%) |
Nov 09, 2005 | 13.12 | 13.51 | 13.12 | 13.34 | 56,564 | +0.24(+1.84%) |
Nov 08, 2005 | 13.03 | 13.17 | 12.94 | 13.10 | 32,865 | -0.17(-1.28%) |
Nov 07, 2005 | 13.51 | 13.51 | 12.85 | 13.27 | 125,089 | -0.22(-1.66%) |
Nov 04, 2005 | 13.37 | 13.55 | 13.28 | 13.49 | 36,554 | +0.10(+0.73%) |
Nov 03, 2005 | 13.45 | 13.66 | 13.23 | 13.39 | 91,106 | -0.04(-0.27%) |
Nov 02, 2005 | 13.37 | 13.48 | 13.37 | 13.43 | 84,175 | +0.13(+0.94%) |