Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 13.50 | 13.70 | 13.15 | 13.69 | 751,409 | +0.10(+0.76%) |
Jan 30, 2006 | 13.76 | 13.89 | 13.38 | 13.59 | 663,756 | -0.28(-2.01%) |
Jan 27, 2006 | 13.67 | 13.93 | 13.67 | 13.86 | 576,995 | +0.19(+1.38%) |
Jan 26, 2006 | 13.59 | 13.80 | 13.59 | 13.67 | 309,351 | +0.07(+0.49%) |
Jan 25, 2006 | 13.70 | 13.75 | 13.48 | 13.61 | 229,504 | -0.14(-1.04%) |
Jan 24, 2006 | 13.57 | 13.94 | 13.55 | 13.75 | 341,468 | +0.21(+1.56%) |
Jan 23, 2006 | 13.61 | 13.65 | 13.43 | 13.54 | 394,105 | -0.03(-0.23%) |
Jan 20, 2006 | 13.70 | 13.70 | 13.47 | 13.57 | 350,167 | -0.08(-0.56%) |
Jan 19, 2006 | 13.40 | 13.65 | 13.37 | 13.65 | 912,219 | +0.25(+1.84%) |
Jan 18, 2006 | 13.17 | 13.44 | 13.12 | 13.40 | 783,081 | +0.24(+1.84%) |
Jan 17, 2006 | 12.55 | 13.23 | 12.52 | 13.16 | 757,654 | +0.51(+4.00%) |
Jan 13, 2006 | 12.85 | 12.92 | 12.55 | 12.65 | 590,823 | -0.32(-2.49%) |
Jan 12, 2006 | 12.33 | 13.27 | 12.26 | 12.98 | 1,524,454 | +0.60(+4.86%) |
Jan 11, 2006 | 11.59 | 12.51 | 11.46 | 12.37 | 1,272,646 | +0.78(+6.77%) |
Jan 10, 2006 | 11.43 | 11.63 | 11.42 | 11.59 | 204,078 | +0.12(+1.02%) |
Jan 09, 2006 | 11.37 | 11.53 | 11.35 | 11.47 | 289,055 | +0.10(+0.87%) |
Jan 06, 2006 | 11.41 | 11.44 | 11.30 | 11.37 | 142,520 | -0.01(-0.08%) |
Jan 05, 2006 | 11.32 | 11.50 | 11.32 | 11.38 | 172,407 | +0.04(+0.36%) |
Jan 04, 2006 | 11.53 | 11.56 | 11.26 | 11.34 | 241,771 | -0.25(-2.17%) |
Jan 03, 2006 | 11.28 | 11.64 | 11.13 | 11.59 | 344,591 | +0.37(+3.32%) |
Dec 30, 2005 | 11.21 | 11.33 | 11.19 | 11.22 | 279,241 | +0.01(+0.08%) |
Dec 29, 2005 | 11.17 | 11.34 | 11.17 | 11.21 | 134,267 | +0.04(+0.40%) |
Dec 28, 2005 | 11.10 | 11.18 | 11.03 | 11.17 | 78,954 | +0.09(+0.77%) |
Dec 27, 2005 | 11.34 | 11.39 | 10.96 | 11.08 | 234,857 | -0.23(-2.02%) |
Dec 23, 2005 | 11.32 | 11.39 | 11.25 | 11.31 | 68,472 | +0.02(+0.20%) |
Dec 22, 2005 | 11.25 | 11.42 | 11.13 | 11.29 | 208,985 | +0.04(+0.40%) |
Dec 21, 2005 | 10.99 | 11.29 | 10.95 | 11.24 | 253,592 | +0.30(+2.70%) |
Dec 20, 2005 | 10.94 | 11.12 | 10.92 | 10.95 | 225,266 | +0.00(+0.00%) |
Dec 19, 2005 | 10.96 | 11.07 | 10.90 | 10.95 | 229,058 | -0.04(-0.33%) |
Dec 16, 2005 | 10.95 | 11.03 | 10.88 | 10.98 | 505,400 | +0.05(+0.49%) |
Dec 15, 2005 | 10.94 | 10.94 | 10.78 | 10.93 | 258,945 | -0.02(-0.16%) |
Dec 14, 2005 | 11.00 | 11.05 | 10.87 | 10.95 | 453,879 | -0.05(-0.49%) |
Dec 13, 2005 | 11.00 | 11.08 | 10.85 | 11.00 | 201,401 | -0.02(-0.20%) |
Dec 12, 2005 | 11.05 | 11.07 | 10.89 | 11.03 | 261,621 | -0.04(-0.32%) |
Dec 09, 2005 | 10.96 | 11.06 | 10.80 | 11.06 | 425,553 | +0.07(+0.65%) |
Dec 08, 2005 | 11.01 | 11.14 | 10.87 | 10.99 | 182,443 | -0.04(-0.41%) |
Dec 07, 2005 | 11.12 | 11.21 | 10.94 | 11.03 | 188,019 | -0.14(-1.24%) |
Dec 06, 2005 | 11.49 | 11.53 | 11.16 | 11.17 | 110,180 | -0.25(-2.16%) |
Dec 05, 2005 | 11.50 | 11.51 | 11.29 | 11.42 | 185,789 | -0.09(-0.78%) |
Dec 02, 2005 | 11.23 | 11.54 | 11.16 | 11.51 | 135,829 | +0.26(+2.27%) |
Dec 01, 2005 | 11.25 | 11.34 | 10.99 | 11.25 | 264,075 | +0.06(+0.52%) |
Nov 30, 2005 | 11.09 | 11.27 | 11.06 | 11.20 | 257,607 | +0.13(+1.22%) |
Nov 29, 2005 | 11.23 | 11.26 | 11.06 | 11.06 | 193,595 | -0.10(-0.92%) |
Nov 28, 2005 | 11.31 | 11.31 | 10.78 | 11.16 | 678,477 | -0.17(-1.50%) |
Nov 25, 2005 | 11.25 | 11.37 | 11.16 | 11.33 | 71,817 | +0.09(+0.80%) |
Nov 23, 2005 | 11.30 | 11.32 | 11.23 | 11.24 | 457,224 | -0.05(-0.48%) |
Nov 22, 2005 | 11.51 | 11.61 | 10.96 | 11.30 | 833,264 | -0.26(-2.25%) |
Nov 21, 2005 | 11.59 | 11.61 | 11.07 | 11.56 | 395,889 | -0.05(-0.43%) |
Nov 18, 2005 | 11.85 | 11.85 | 11.55 | 11.61 | 247,570 | -0.13(-1.07%) |
Nov 17, 2005 | 11.39 | 11.74 | 11.18 | 11.73 | 420,869 | +0.39(+3.44%) |
Nov 16, 2005 | 11.39 | 11.39 | 11.26 | 11.34 | 222,813 | +0.00(+0.00%) |
Nov 15, 2005 | 11.39 | 11.48 | 11.25 | 11.34 | 175,975 | -0.04(-0.39%) |
Nov 14, 2005 | 11.32 | 11.39 | 11.22 | 11.39 | 194,487 | +0.11(+0.99%) |
Nov 11, 2005 | 11.15 | 11.33 | 11.12 | 11.28 | 231,288 | +0.11(+1.00%) |
Nov 10, 2005 | 11.16 | 11.25 | 10.98 | 11.16 | 200,732 | +0.06(+0.52%) |
Nov 09, 2005 | 11.25 | 11.41 | 11.03 | 11.11 | 237,310 | -0.19(-1.71%) |
Nov 08, 2005 | 11.14 | 11.38 | 11.01 | 11.30 | 314,481 | +0.11(+1.00%) |
Nov 07, 2005 | 10.66 | 11.28 | 10.66 | 11.19 | 207,870 | +0.52(+4.92%) |
Nov 04, 2005 | 10.68 | 10.76 | 10.52 | 10.66 | 162,816 | -0.02(-0.21%) |
Nov 03, 2005 | 10.81 | 11.06 | 10.66 | 10.68 | 300,876 | -0.14(-1.32%) |
Nov 02, 2005 | 10.56 | 10.96 | 10.54 | 10.83 | 275,450 | +0.28(+2.68%) |