Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 13.31 | 13.33 | 13.01 | 13.06 | 170,404 | -0.29(-2.14%) |
Jan 30, 2006 | 12.85 | 13.44 | 12.84 | 13.34 | 136,270 | +0.56(+4.40%) |
Jan 27, 2006 | 12.59 | 12.85 | 12.55 | 12.78 | 75,068 | +0.18(+1.43%) |
Jan 26, 2006 | 12.37 | 12.63 | 12.37 | 12.60 | 74,802 | +0.25(+2.00%) |
Jan 25, 2006 | 12.60 | 12.60 | 12.27 | 12.35 | 50,268 | -0.22(-1.79%) |
Jan 24, 2006 | 12.49 | 12.58 | 12.31 | 12.58 | 83,469 | +0.11(+0.84%) |
Jan 23, 2006 | 12.41 | 12.55 | 12.34 | 12.47 | 45,467 | +0.07(+0.54%) |
Jan 20, 2006 | 12.67 | 12.67 | 12.39 | 12.40 | 61,601 | -0.20(-1.61%) |
Jan 19, 2006 | 12.60 | 12.67 | 12.45 | 12.61 | 47,468 | -0.05(-0.41%) |
Jan 18, 2006 | 12.59 | 12.72 | 12.58 | 12.66 | 26,400 | +0.10(+0.78%) |
Jan 17, 2006 | 12.82 | 12.87 | 12.49 | 12.56 | 74,935 | -0.26(-2.05%) |
Jan 13, 2006 | 12.54 | 12.85 | 12.52 | 12.82 | 83,335 | +0.29(+2.27%) |
Jan 12, 2006 | 12.82 | 12.94 | 12.54 | 12.54 | 40,401 | -0.25(-1.94%) |
Jan 11, 2006 | 12.82 | 12.90 | 12.66 | 12.79 | 57,201 | -0.02(-0.18%) |
Jan 10, 2006 | 12.75 | 12.89 | 12.72 | 12.81 | 83,202 | +0.06(+0.47%) |
Jan 09, 2006 | 12.60 | 12.75 | 12.58 | 12.75 | 95,202 | +0.19(+1.49%) |
Jan 06, 2006 | 12.49 | 12.58 | 12.33 | 12.56 | 88,935 | +0.01(+0.06%) |
Jan 05, 2006 | 12.56 | 12.61 | 12.38 | 12.55 | 88,802 | +0.06(+0.48%) |
Jan 04, 2006 | 13.06 | 13.06 | 12.49 | 12.49 | 169,471 | -0.57(-4.36%) |
Jan 03, 2006 | 12.90 | 13.51 | 12.64 | 13.06 | 349,076 | +0.23(+1.81%) |
Dec 30, 2005 | 12.90 | 12.90 | 12.71 | 12.83 | 28,800 | -0.07(-0.52%) |
Dec 29, 2005 | 13.12 | 13.25 | 12.89 | 12.90 | 44,534 | -0.44(-3.32%) |
Dec 28, 2005 | 13.01 | 13.37 | 12.94 | 13.34 | 19,067 | +0.38(+2.89%) |
Dec 27, 2005 | 13.16 | 13.17 | 12.90 | 12.97 | 24,800 | -0.23(-1.76%) |
Dec 23, 2005 | 13.16 | 13.20 | 13.09 | 13.20 | 12,533 | +0.02(+0.11%) |
Dec 22, 2005 | 13.27 | 13.31 | 13.05 | 13.18 | 96,536 | -0.12(-0.90%) |
Dec 21, 2005 | 13.24 | 13.34 | 13.09 | 13.30 | 126,936 | +0.29(+2.19%) |
Dec 20, 2005 | 13.00 | 13.15 | 12.88 | 13.02 | 65,735 | +0.09(+0.70%) |
Dec 19, 2005 | 13.24 | 13.31 | 12.90 | 12.93 | 58,668 | -0.34(-2.60%) |
Dec 16, 2005 | 13.03 | 13.30 | 12.94 | 13.27 | 107,203 | +0.28(+2.14%) |
Dec 15, 2005 | 13.12 | 13.16 | 12.85 | 13.00 | 64,401 | -0.14(-1.08%) |
Dec 14, 2005 | 13.28 | 13.33 | 13.12 | 13.14 | 27,067 | -0.15(-1.13%) |
Dec 13, 2005 | 12.97 | 13.29 | 12.92 | 13.29 | 47,201 | +0.29(+2.25%) |
Dec 12, 2005 | 13.24 | 13.27 | 12.82 | 13.00 | 89,069 | -0.20(-1.48%) |
Dec 09, 2005 | 13.32 | 13.49 | 13.15 | 13.19 | 60,401 | -0.14(-1.07%) |
Dec 08, 2005 | 13.45 | 13.51 | 13.31 | 13.33 | 89,469 | -0.11(-0.84%) |
Dec 07, 2005 | 13.50 | 13.50 | 13.36 | 13.45 | 34,134 | -0.06(-0.44%) |
Dec 06, 2005 | 13.50 | 13.65 | 13.42 | 13.51 | 184,938 | +0.06(+0.45%) |
Dec 05, 2005 | 13.29 | 13.48 | 13.16 | 13.45 | 89,469 | +0.17(+1.24%) |
Dec 02, 2005 | 12.82 | 13.30 | 12.70 | 13.28 | 74,002 | +0.40(+3.09%) |
Dec 01, 2005 | 12.48 | 12.88 | 12.46 | 12.88 | 184,538 | +0.41(+3.25%) |
Nov 30, 2005 | 12.37 | 12.60 | 12.32 | 12.48 | 246,673 | +0.16(+1.28%) |
Nov 29, 2005 | 12.22 | 12.54 | 12.19 | 12.32 | 126,136 | +0.14(+1.17%) |
Nov 28, 2005 | 12.16 | 12.30 | 12.10 | 12.18 | 122,003 | -0.01(-0.12%) |
Nov 25, 2005 | 12.22 | 12.25 | 12.19 | 12.19 | 32,134 | +0.11(+0.93%) |
Nov 23, 2005 | 12.10 | 12.15 | 12.07 | 12.08 | 27,600 | -0.03(-0.25%) |
Nov 22, 2005 | 11.92 | 12.19 | 11.83 | 12.11 | 160,271 | +0.13(+1.13%) |
Nov 21, 2005 | 11.81 | 12.00 | 11.72 | 11.98 | 203,205 | +0.24(+2.04%) |
Nov 18, 2005 | 11.40 | 11.74 | 11.31 | 11.74 | 167,204 | +0.42(+3.71%) |
Nov 17, 2005 | 11.17 | 11.37 | 11.10 | 11.32 | 166,538 | +0.11(+0.94%) |
Nov 16, 2005 | 11.62 | 11.62 | 11.06 | 11.21 | 187,738 | -0.43(-3.67%) |
Nov 15, 2005 | 11.72 | 11.77 | 11.59 | 11.64 | 129,870 | -0.08(-0.64%) |
Nov 14, 2005 | 11.70 | 11.90 | 11.57 | 11.71 | 254,007 | +0.04(+0.39%) |
Nov 11, 2005 | 11.65 | 11.70 | 11.59 | 11.67 | 73,735 | -0.02(-0.19%) |
Nov 10, 2005 | 11.71 | 11.74 | 11.51 | 11.69 | 282,407 | -0.02(-0.13%) |
Nov 09, 2005 | 11.77 | 11.99 | 11.65 | 11.71 | 1,406,172 | -0.06(-0.51%) |
Nov 08, 2005 | 12.30 | 12.30 | 11.77 | 11.77 | 196,938 | -0.44(-3.62%) |
Nov 07, 2005 | 12.04 | 12.29 | 12.04 | 12.21 | 90,269 | +0.17(+1.43%) |
Nov 04, 2005 | 12.16 | 12.16 | 12.00 | 12.04 | 50,801 | -0.13(-1.05%) |
Nov 03, 2005 | 12.09 | 12.37 | 12.09 | 12.16 | 41,867 | +0.15(+1.25%) |
Nov 02, 2005 | 12.00 | 12.11 | 11.90 | 12.01 | 54,534 | +0.01(+0.13%) |