Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 11.49 | 11.49 | 11.12 | 11.29 | 197,423 | -0.14(-1.26%) |
Jan 30, 2006 | 11.50 | 11.50 | 11.30 | 11.43 | 90,998 | -0.02(-0.14%) |
Jan 27, 2006 | 10.99 | 11.45 | 10.89 | 11.45 | 202,196 | +0.46(+4.15%) |
Jan 26, 2006 | 10.62 | 10.99 | 10.20 | 10.99 | 153,182 | +0.36(+3.39%) |
Jan 25, 2006 | 10.79 | 11.03 | 10.52 | 10.63 | 188,817 | -0.13(-1.19%) |
Jan 24, 2006 | 10.44 | 10.82 | 10.27 | 10.76 | 391,931 | +0.33(+3.14%) |
Jan 23, 2006 | 10.44 | 10.48 | 9.960 | 10.43 | 342,730 | +0.06(+0.62%) |
Jan 20, 2006 | 10.50 | 10.50 | 10.36 | 10.37 | 85,706 | -0.07(-0.69%) |
Jan 19, 2006 | 10.53 | 10.59 | 10.40 | 10.44 | 62,890 | -0.09(-0.84%) |
Jan 18, 2006 | 10.41 | 10.54 | 10.26 | 10.53 | 85,137 | +0.05(+0.46%) |
Jan 17, 2006 | 10.70 | 10.70 | 10.41 | 10.48 | 87,862 | -0.19(-1.80%) |
Jan 13, 2006 | 10.61 | 10.76 | 10.60 | 10.67 | 74,167 | +0.16(+1.52%) |
Jan 12, 2006 | 10.79 | 10.79 | 10.35 | 10.51 | 121,000 | -0.22(-2.09%) |
Jan 11, 2006 | 10.58 | 10.84 | 10.56 | 10.74 | 140,378 | +0.10(+0.90%) |
Jan 10, 2006 | 10.27 | 10.64 | 10.24 | 10.64 | 119,327 | +0.32(+3.10%) |
Jan 09, 2006 | 10.09 | 10.46 | 10.05 | 10.32 | 148,187 | +0.18(+1.82%) |
Jan 06, 2006 | 9.920 | 10.16 | 9.920 | 10.14 | 79,643 | +0.14(+1.36%) |
Jan 05, 2006 | 10.02 | 10.14 | 9.960 | 10.00 | 412,368 | -0.06(-0.64%) |
Jan 04, 2006 | 9.912 | 10.16 | 9.608 | 10.06 | 257,090 | +0.14(+1.45%) |
Jan 03, 2006 | 9.688 | 10.10 | 9.672 | 9.920 | 197,380 | +0.21(+2.14%) |
Dec 30, 2005 | 9.632 | 9.792 | 9.632 | 9.712 | 115,147 | +0.03(+0.33%) |
Dec 29, 2005 | 9.704 | 9.904 | 9.640 | 9.680 | 139,211 | -0.03(-0.33%) |
Dec 28, 2005 | 9.720 | 9.744 | 9.680 | 9.712 | 87,500 | -0.03(-0.33%) |
Dec 27, 2005 | 9.864 | 9.936 | 9.744 | 9.744 | 113,875 | -0.12(-1.22%) |
Dec 23, 2005 | 9.960 | 9.960 | 9.704 | 9.864 | 93,653 | -0.02(-0.16%) |
Dec 22, 2005 | 9.920 | 9.952 | 9.808 | 9.880 | 162,612 | +0.01(+0.08%) |
Dec 21, 2005 | 9.800 | 10.04 | 9.712 | 9.872 | 168,223 | +0.17(+1.73%) |
Dec 20, 2005 | 9.960 | 9.992 | 9.616 | 9.704 | 266,016 | -0.28(-2.80%) |
Dec 19, 2005 | 10.40 | 10.40 | 9.984 | 9.984 | 232,503 | -0.43(-4.15%) |
Dec 16, 2005 | 10.41 | 10.50 | 10.34 | 10.42 | 314,891 | +0.04(+0.39%) |
Dec 15, 2005 | 10.40 | 10.46 | 10.29 | 10.38 | 133,856 | -0.02(-0.15%) |
Dec 14, 2005 | 10.35 | 10.58 | 10.35 | 10.39 | 140,746 | -0.07(-0.69%) |
Dec 13, 2005 | 10.39 | 10.50 | 10.35 | 10.46 | 169,465 | +0.07(+0.69%) |
Dec 12, 2005 | 10.31 | 10.39 | 10.18 | 10.39 | 181,495 | +0.01(+0.08%) |
Dec 09, 2005 | 10.31 | 10.41 | 10.28 | 10.38 | 108,411 | +0.02(+0.23%) |
Dec 08, 2005 | 10.10 | 10.38 | 10.06 | 10.36 | 84,092 | +0.21(+2.05%) |
Dec 07, 2005 | 10.18 | 10.23 | 10.06 | 10.15 | 102,167 | +0.04(+0.40%) |
Dec 06, 2005 | 10.26 | 10.29 | 10.06 | 10.11 | 123,937 | -0.04(-0.39%) |
Dec 05, 2005 | 10.18 | 10.24 | 10.09 | 10.15 | 56,267 | -0.10(-0.94%) |
Dec 02, 2005 | 10.39 | 10.59 | 10.04 | 10.25 | 128,142 | -0.19(-1.84%) |
Dec 01, 2005 | 10.29 | 10.54 | 10.28 | 10.44 | 169,750 | +0.20(+1.95%) |
Nov 30, 2005 | 10.10 | 10.34 | 10.06 | 10.24 | 105,978 | +0.12(+1.19%) |
Nov 29, 2005 | 10.13 | 10.18 | 10.06 | 10.12 | 97,821 | +0.04(+0.40%) |
Nov 28, 2005 | 10.15 | 10.18 | 10.07 | 10.08 | 102,235 | -0.13(-1.25%) |
Nov 25, 2005 | 10.16 | 10.28 | 10.16 | 10.21 | 21,656 | -0.02(-0.16%) |
Nov 23, 2005 | 10.24 | 10.34 | 10.17 | 10.22 | 110,276 | -0.05(-0.47%) |
Nov 22, 2005 | 10.30 | 10.38 | 10.02 | 10.27 | 111,863 | -0.06(-0.54%) |
Nov 21, 2005 | 10.38 | 10.39 | 10.24 | 10.33 | 118,573 | +0.01(+0.08%) |
Nov 18, 2005 | 10.33 | 10.38 | 10.18 | 10.32 | 107,402 | +0.06(+0.62%) |
Nov 17, 2005 | 10.19 | 10.30 | 10.05 | 10.26 | 81,877 | +0.11(+1.10%) |
Nov 16, 2005 | 10.16 | 10.21 | 9.968 | 10.14 | 132,503 | -0.07(-0.70%) |
Nov 15, 2005 | 10.28 | 10.36 | 10.16 | 10.22 | 139,957 | -0.06(-0.55%) |
Nov 14, 2005 | 9.984 | 10.27 | 9.968 | 10.27 | 251,691 | +0.30(+3.05%) |
Nov 11, 2005 | 9.864 | 9.984 | 9.816 | 9.968 | 182,647 | +0.10(+1.05%) |
Nov 10, 2005 | 9.672 | 9.912 | 9.536 | 9.864 | 155,647 | +0.14(+1.40%) |
Nov 09, 2005 | 9.816 | 9.840 | 9.672 | 9.728 | 179,586 | -0.06(-0.65%) |
Nov 08, 2005 | 9.688 | 9.824 | 9.672 | 9.792 | 132,352 | +0.04(+0.41%) |
Nov 07, 2005 | 9.784 | 10.20 | 9.704 | 9.752 | 259,416 | +0.04(+0.41%) |
Nov 04, 2005 | 9.696 | 9.760 | 9.560 | 9.712 | 540,965 | +0.00(+0.00%) |
Nov 03, 2005 | 9.656 | 9.760 | 9.632 | 9.712 | 211,762 | +0.13(+1.34%) |
Nov 02, 2005 | 9.584 | 9.800 | 9.408 | 9.584 | 477,940 | +0.10(+1.01%) |