Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 11.35 | 11.69 | 11.35 | 11.69 | 8,475 | +0.22(+1.92%) |
Jan 30, 2006 | 11.20 | 11.49 | 11.20 | 11.47 | 9,792 | +0.27(+2.41%) |
Jan 27, 2006 | 11.22 | 11.38 | 10.85 | 11.20 | 21,309 | -0.17(-1.50%) |
Jan 26, 2006 | 11.77 | 12.08 | 11.28 | 11.37 | 9,767 | -0.40(-3.40%) |
Jan 25, 2006 | 11.40 | 12.10 | 11.40 | 11.77 | 21,817 | +0.21(+1.82%) |
Jan 24, 2006 | 11.98 | 12.10 | 11.20 | 11.56 | 20,220 | -0.15(-1.28%) |
Jan 23, 2006 | 11.32 | 12.34 | 11.32 | 11.71 | 27,396 | +0.61(+5.50%) |
Jan 20, 2006 | 11.21 | 11.45 | 11.09 | 11.10 | 15,000 | -0.06(-0.54%) |
Jan 19, 2006 | 11.45 | 11.45 | 11.09 | 11.16 | 18,707 | -0.14(-1.24%) |
Jan 18, 2006 | 11.35 | 11.46 | 11.13 | 11.30 | 15,811 | +0.16(+1.44%) |
Jan 17, 2006 | 11.58 | 11.62 | 11.07 | 11.14 | 13,923 | -0.27(-2.37%) |
Jan 13, 2006 | 11.40 | 11.42 | 11.07 | 11.41 | 10,979 | +0.20(+1.78%) |
Jan 12, 2006 | 11.35 | 11.49 | 11.09 | 11.21 | 18,400 | +0.05(+0.45%) |
Jan 11, 2006 | 11.10 | 11.55 | 10.87 | 11.16 | 16,795 | +0.01(+0.09%) |
Jan 10, 2006 | 11.14 | 11.65 | 10.96 | 11.15 | 26,205 | -0.20(-1.76%) |
Jan 09, 2006 | 11.36 | 11.60 | 11.10 | 11.35 | 31,050 | +0.20(+1.79%) |
Jan 06, 2006 | 11.79 | 12.10 | 11.01 | 11.15 | 46,814 | -0.34(-2.96%) |
Jan 05, 2006 | 11.17 | 11.95 | 10.84 | 11.49 | 66,289 | +0.46(+4.17%) |
Jan 04, 2006 | 11.07 | 11.24 | 10.75 | 11.03 | 24,572 | -0.16(-1.43%) |
Jan 03, 2006 | 10.94 | 11.25 | 10.86 | 11.19 | 17,348 | +0.58(+5.47%) |
Dec 30, 2005 | 11.20 | 11.20 | 10.43 | 10.61 | 11,313 | -0.45(-4.07%) |
Dec 29, 2005 | 11.00 | 11.20 | 10.99 | 11.06 | 7,569 | -0.13(-1.16%) |
Dec 28, 2005 | 11.46 | 11.46 | 11.00 | 11.19 | 9,400 | +0.00(+0.00%) |
Dec 27, 2005 | 11.33 | 11.33 | 11.14 | 11.19 | 8,900 | +0.02(+0.18%) |
Dec 23, 2005 | 11.09 | 11.22 | 11.04 | 11.17 | 9,115 | +0.18(+1.64%) |
Dec 22, 2005 | 10.40 | 11.13 | 10.40 | 10.99 | 20,174 | +0.55(+5.27%) |
Dec 21, 2005 | 10.20 | 10.45 | 10.15 | 10.44 | 6,738 | +0.40(+3.98%) |
Dec 20, 2005 | 10.55 | 10.55 | 9.908 | 10.04 | 52,050 | -0.33(-3.18%) |
Dec 19, 2005 | 10.43 | 10.53 | 10.30 | 10.37 | 30,923 | +0.17(+1.67%) |
Dec 16, 2005 | 9.700 | 10.20 | 9.700 | 10.20 | 33,298 | +0.54(+5.59%) |
Dec 15, 2005 | 8.670 | 9.660 | 8.670 | 9.660 | 84,398 | +0.83(+9.40%) |
Dec 14, 2005 | 8.880 | 8.930 | 8.720 | 8.830 | 6,649 | +0.15(+1.72%) |
Dec 13, 2005 | 8.870 | 8.870 | 8.670 | 8.681 | 5,741 | -0.14(-1.58%) |
Dec 12, 2005 | 8.970 | 8.970 | 8.650 | 8.820 | 17,183 | +0.02(+0.23%) |
Dec 09, 2005 | 8.790 | 8.950 | 8.720 | 8.800 | 9,175 | +0.09(+1.03%) |
Dec 08, 2005 | 8.790 | 8.910 | 8.710 | 8.710 | 8,700 | +0.01(+0.11%) |
Dec 07, 2005 | 8.600 | 8.780 | 8.600 | 8.700 | 5,030 | +0.10(+1.16%) |
Dec 06, 2005 | 8.510 | 8.780 | 8.510 | 8.600 | 11,413 | +0.05(+0.58%) |
Dec 05, 2005 | 8.750 | 8.750 | 8.500 | 8.550 | 10,700 | -0.18(-2.06%) |
Dec 02, 2005 | 8.830 | 8.950 | 8.550 | 8.730 | 11,111 | -0.27(-3.00%) |
Dec 01, 2005 | 9.460 | 9.570 | 8.770 | 9.000 | 11,608 | -0.34(-3.64%) |
Nov 30, 2005 | 9.000 | 9.430 | 8.960 | 9.340 | 19,790 | +0.39(+4.36%) |
Nov 29, 2005 | 8.860 | 9.020 | 8.820 | 8.950 | 15,890 | +0.14(+1.59%) |
Nov 28, 2005 | 8.540 | 8.870 | 8.521 | 8.810 | 17,735 | +0.27(+3.16%) |
Nov 25, 2005 | 8.390 | 8.540 | 8.390 | 8.540 | 2,893 | +0.01(+0.12%) |
Nov 23, 2005 | 8.074 | 8.540 | 8.060 | 8.530 | 9,800 | +0.44(+5.44%) |
Nov 22, 2005 | 7.950 | 8.090 | 7.820 | 8.090 | 7,408 | +0.14(+1.76%) |
Nov 21, 2005 | 7.600 | 7.960 | 7.600 | 7.950 | 23,610 | +0.40(+5.30%) |
Nov 18, 2005 | 7.600 | 7.600 | 7.540 | 7.550 | 5,357 | -0.05(-0.66%) |
Nov 17, 2005 | 7.420 | 7.600 | 7.420 | 7.600 | 5,450 | +0.01(+0.13%) |
Nov 16, 2005 | 7.630 | 7.630 | 7.590 | 7.590 | 2,000 | -0.05(-0.65%) |
Nov 15, 2005 | 7.440 | 7.640 | 7.050 | 7.640 | 37,459 | +0.20(+2.69%) |
Nov 14, 2005 | 7.420 | 7.450 | 7.350 | 7.440 | 16,125 | -0.00(-0.00%) |
Nov 11, 2005 | 7.390 | 7.440 | 7.350 | 7.440 | 9,108 | +0.11(+1.50%) |
Nov 10, 2005 | 7.320 | 7.400 | 7.320 | 7.330 | 5,500 | -0.03(-0.41%) |
Nov 09, 2005 | 7.390 | 7.440 | 7.230 | 7.360 | 24,056 | +0.11(+1.52%) |
Nov 08, 2005 | 7.430 | 7.430 | 7.200 | 7.250 | 4,100 | -0.06(-0.82%) |
Nov 07, 2005 | 7.250 | 7.430 | 7.050 | 7.310 | 6,455 | +0.07(+0.97%) |
Nov 04, 2005 | 7.360 | 7.360 | 7.020 | 7.240 | 8,658 | -0.08(-1.09%) |
Nov 03, 2005 | 7.250 | 7.450 | 7.130 | 7.320 | 15,725 | +0.18(+2.52%) |
Nov 02, 2005 | 6.800 | 7.310 | 6.610 | 7.140 | 36,140 | +0.06(+0.85%) |