Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 16.06 | 16.06 | 15.12 | 15.91 | 293,199 | -0.09(-0.56%) |
Jan 30, 2006 | 15.50 | 16.14 | 15.28 | 16.00 | 325,687 | +0.17(+1.07%) |
Jan 27, 2006 | 15.85 | 16.01 | 15.57 | 15.83 | 180,123 | -0.02(-0.13%) |
Jan 26, 2006 | 15.88 | 16.20 | 15.63 | 15.85 | 273,180 | +0.15(+0.96%) |
Jan 25, 2006 | 15.67 | 15.78 | 15.00 | 15.70 | 351,024 | +0.17(+1.09%) |
Jan 24, 2006 | 15.91 | 16.25 | 15.33 | 15.53 | 453,526 | -0.26(-1.65%) |
Jan 23, 2006 | 15.23 | 16.00 | 15.12 | 15.79 | 242,010 | +0.50(+3.27%) |
Jan 20, 2006 | 15.80 | 16.00 | 15.12 | 15.29 | 350,187 | -0.52(-3.29%) |
Jan 19, 2006 | 14.65 | 16.42 | 14.53 | 15.81 | 697,812 | +1.39(+9.64%) |
Jan 18, 2006 | 14.27 | 14.60 | 14.05 | 14.42 | 183,689 | -0.19(-1.30%) |
Jan 17, 2006 | 14.99 | 15.00 | 14.21 | 14.61 | 246,465 | -0.35(-2.34%) |
Jan 13, 2006 | 14.81 | 15.41 | 14.35 | 14.96 | 470,536 | +0.35(+2.40%) |
Jan 12, 2006 | 14.82 | 14.99 | 13.85 | 14.61 | 2,126,300 | -0.12(-0.81%) |
Jan 11, 2006 | 13.65 | 15.00 | 13.40 | 14.73 | 630,182 | +1.12(+8.23%) |
Jan 10, 2006 | 13.40 | 13.61 | 13.02 | 13.61 | 151,575 | +0.19(+1.42%) |
Jan 09, 2006 | 13.75 | 13.75 | 12.97 | 13.42 | 208,195 | -0.30(-2.19%) |
Jan 06, 2006 | 13.99 | 14.36 | 13.32 | 13.72 | 346,205 | -0.29(-2.07%) |
Jan 05, 2006 | 13.63 | 14.45 | 13.43 | 14.01 | 625,989 | +0.49(+3.62%) |
Jan 04, 2006 | 13.47 | 13.64 | 13.20 | 13.52 | 151,474 | -0.06(-0.44%) |
Jan 03, 2006 | 13.03 | 13.60 | 12.71 | 13.58 | 249,892 | +0.38(+2.88%) |
Dec 30, 2005 | 13.28 | 13.34 | 12.66 | 13.20 | 115,746 | -0.07(-0.53%) |
Dec 29, 2005 | 13.83 | 13.90 | 13.25 | 13.27 | 182,761 | -0.53(-3.84%) |
Dec 28, 2005 | 13.60 | 13.86 | 13.44 | 13.80 | 93,500 | +0.30(+2.22%) |
Dec 27, 2005 | 13.75 | 13.75 | 13.21 | 13.50 | 171,800 | -0.27(-1.96%) |
Dec 23, 2005 | 13.75 | 13.93 | 13.65 | 13.77 | 70,400 | +0.08(+0.58%) |
Dec 22, 2005 | 13.40 | 13.70 | 13.38 | 13.69 | 61,253 | +0.20(+1.48%) |
Dec 21, 2005 | 13.79 | 14.00 | 13.10 | 13.49 | 423,931 | -0.46(-3.30%) |
Dec 20, 2005 | 13.23 | 14.05 | 12.94 | 13.95 | 406,601 | +0.91(+6.98%) |
Dec 19, 2005 | 12.42 | 13.72 | 12.37 | 13.04 | 383,202 | +0.87(+7.15%) |
Dec 16, 2005 | 11.81 | 12.21 | 11.81 | 12.17 | 210,224 | +0.38(+3.22%) |
Dec 15, 2005 | 11.99 | 12.47 | 11.62 | 11.79 | 185,324 | -0.29(-2.40%) |
Dec 14, 2005 | 12.00 | 12.25 | 11.80 | 12.08 | 82,653 | +0.01(+0.08%) |
Dec 13, 2005 | 11.74 | 12.20 | 11.42 | 12.07 | 112,626 | +0.24(+2.03%) |
Dec 12, 2005 | 11.92 | 12.00 | 11.50 | 11.83 | 105,450 | -0.10(-0.84%) |
Dec 09, 2005 | 11.59 | 11.95 | 11.40 | 11.93 | 62,585 | +0.45(+3.92%) |
Dec 08, 2005 | 11.53 | 11.93 | 11.44 | 11.48 | 52,323 | -0.05(-0.43%) |
Dec 07, 2005 | 11.88 | 11.94 | 11.37 | 11.53 | 82,767 | -0.27(-2.29%) |
Dec 06, 2005 | 12.09 | 12.13 | 11.73 | 11.80 | 92,923 | -0.16(-1.34%) |
Dec 05, 2005 | 12.10 | 12.27 | 11.94 | 11.96 | 125,569 | -0.23(-1.89%) |
Dec 02, 2005 | 12.43 | 12.43 | 12.16 | 12.19 | 114,008 | +0.06(+0.49%) |
Dec 01, 2005 | 12.29 | 12.43 | 12.11 | 12.13 | 155,850 | -0.16(-1.30%) |
Nov 30, 2005 | 12.37 | 12.44 | 11.83 | 12.29 | 91,382 | +0.05(+0.41%) |
Nov 29, 2005 | 12.19 | 12.50 | 12.16 | 12.24 | 136,424 | +0.14(+1.16%) |
Nov 28, 2005 | 12.50 | 12.68 | 12.02 | 12.10 | 177,592 | -0.46(-3.66%) |
Nov 25, 2005 | 12.51 | 12.78 | 12.51 | 12.56 | 56,490 | -0.15(-1.18%) |
Nov 23, 2005 | 12.62 | 12.94 | 12.42 | 12.71 | 146,129 | +0.17(+1.36%) |
Nov 22, 2005 | 12.46 | 12.70 | 12.11 | 12.54 | 208,134 | -0.01(-0.08%) |
Nov 21, 2005 | 12.60 | 12.73 | 12.25 | 12.55 | 158,050 | +0.04(+0.32%) |
Nov 18, 2005 | 12.35 | 12.62 | 12.06 | 12.51 | 219,996 | +0.30(+2.46%) |
Nov 17, 2005 | 12.13 | 12.34 | 12.01 | 12.21 | 190,583 | +0.08(+0.66%) |
Nov 16, 2005 | 11.85 | 12.20 | 11.58 | 12.13 | 196,375 | +0.37(+3.15%) |
Nov 15, 2005 | 11.76 | 11.88 | 11.51 | 11.76 | 240,945 | -0.02(-0.17%) |
Nov 14, 2005 | 12.12 | 12.18 | 11.64 | 11.78 | 274,623 | -0.38(-3.13%) |
Nov 11, 2005 | 11.20 | 12.20 | 11.20 | 12.16 | 208,186 | +0.94(+8.38%) |
Nov 10, 2005 | 11.67 | 11.67 | 11.10 | 11.22 | 275,287 | -0.45(-3.86%) |
Nov 09, 2005 | 12.14 | 12.22 | 11.60 | 11.67 | 157,409 | -0.52(-4.27%) |
Nov 08, 2005 | 12.23 | 12.38 | 11.85 | 12.19 | 341,118 | -0.02(-0.16%) |
Nov 07, 2005 | 11.97 | 12.35 | 11.83 | 12.21 | 332,894 | +0.40(+3.39%) |
Nov 04, 2005 | 11.26 | 11.95 | 11.24 | 11.81 | 314,356 | +0.52(+4.61%) |
Nov 03, 2005 | 11.24 | 11.38 | 11.05 | 11.29 | 269,207 | +0.02(+0.18%) |
Nov 02, 2005 | 10.93 | 11.35 | 10.76 | 11.27 | 605,596 | +0.34(+3.11%) |