Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 10.83 | 10.83 | 10.71 | 10.78 | 97,959 | -0.05(-0.42%) |
Jan 30, 2006 | 10.82 | 10.86 | 10.78 | 10.83 | 204,672 | +0.00(+0.00%) |
Jan 27, 2006 | 10.68 | 10.85 | 10.68 | 10.83 | 247,191 | +0.15(+1.44%) |
Jan 26, 2006 | 10.68 | 10.72 | 10.64 | 10.68 | 217,177 | +0.00(+0.00%) |
Jan 25, 2006 | 10.62 | 10.68 | 10.61 | 10.68 | 115,050 | +0.07(+0.63%) |
Jan 24, 2006 | 10.61 | 10.62 | 10.43 | 10.61 | 137,143 | +0.03(+0.29%) |
Jan 23, 2006 | 10.41 | 10.58 | 10.41 | 10.58 | 65,445 | +0.14(+1.36%) |
Jan 20, 2006 | 10.47 | 10.64 | 10.40 | 10.44 | 199,253 | -0.03(-0.32%) |
Jan 19, 2006 | 10.15 | 10.56 | 10.15 | 10.47 | 288,458 | +0.31(+3.02%) |
Jan 18, 2006 | 10.27 | 10.27 | 10.09 | 10.16 | 222,596 | -0.09(-0.87%) |
Jan 17, 2006 | 10.45 | 10.45 | 10.24 | 10.25 | 182,579 | -0.16(-1.57%) |
Jan 13, 2006 | 10.35 | 10.43 | 10.29 | 10.41 | 187,998 | +0.17(+1.69%) |
Jan 12, 2006 | 10.21 | 10.24 | 10.19 | 10.24 | 255,111 | +0.04(+0.38%) |
Jan 11, 2006 | 10.35 | 10.35 | 10.19 | 10.20 | 187,998 | -0.11(-1.09%) |
Jan 10, 2006 | 10.27 | 10.39 | 10.25 | 10.32 | 266,366 | +0.11(+1.06%) |
Jan 09, 2006 | 10.42 | 10.43 | 10.15 | 10.21 | 207,590 | -0.24(-2.30%) |
Jan 06, 2006 | 10.35 | 10.54 | 10.35 | 10.45 | 212,175 | +0.14(+1.35%) |
Jan 05, 2006 | 10.32 | 10.36 | 10.22 | 10.31 | 242,188 | -0.04(-0.35%) |
Jan 04, 2006 | 10.32 | 10.42 | 10.21 | 10.34 | 312,219 | +0.00(+0.05%) |
Jan 03, 2006 | 10.20 | 10.41 | 10.20 | 10.34 | 447,695 | +0.20(+2.01%) |
Dec 30, 2005 | 10.26 | 10.26 | 10.13 | 10.14 | 90,456 | -0.15(-1.45%) |
Dec 29, 2005 | 10.28 | 10.32 | 10.17 | 10.28 | 117,551 | +0.00(+0.02%) |
Dec 28, 2005 | 10.15 | 10.32 | 10.15 | 10.28 | 147,981 | +0.13(+1.28%) |
Dec 27, 2005 | 10.17 | 10.20 | 10.09 | 10.15 | 146,730 | -0.02(-0.19%) |
Dec 23, 2005 | 10.10 | 10.20 | 10.10 | 10.17 | 96,291 | +0.09(+0.88%) |
Dec 22, 2005 | 10.02 | 10.10 | 10.02 | 10.08 | 281,372 | +0.01(+0.07%) |
Dec 21, 2005 | 9.920 | 10.15 | 9.920 | 10.08 | 403,509 | +0.18(+1.79%) |
Dec 20, 2005 | 9.747 | 9.908 | 9.735 | 9.898 | 395,172 | +0.15(+1.58%) |
Dec 19, 2005 | 9.761 | 9.793 | 9.718 | 9.745 | 163,404 | -0.01(-0.15%) |
Dec 16, 2005 | 9.716 | 9.776 | 9.704 | 9.759 | 362,657 | +0.05(+0.49%) |
Dec 15, 2005 | 9.761 | 9.788 | 9.692 | 9.711 | 604,013 | -0.05(-0.49%) |
Dec 14, 2005 | 9.694 | 9.812 | 9.685 | 9.759 | 457,699 | +0.07(+0.69%) |
Dec 13, 2005 | 9.548 | 9.706 | 9.512 | 9.692 | 383,083 | +0.12(+1.30%) |
Dec 12, 2005 | 9.442 | 9.579 | 9.442 | 9.567 | 225,514 | +0.13(+1.35%) |
Dec 09, 2005 | 9.440 | 9.464 | 9.385 | 9.440 | 177,577 | +0.00(+0.00%) |
Dec 08, 2005 | 9.375 | 9.440 | 9.339 | 9.440 | 147,147 | +0.06(+0.69%) |
Dec 07, 2005 | 9.416 | 9.488 | 9.363 | 9.375 | 147,147 | -0.10(-1.04%) |
Dec 06, 2005 | 9.545 | 9.545 | 9.471 | 9.473 | 117,968 | -0.02(-0.18%) |
Dec 05, 2005 | 9.476 | 9.548 | 9.454 | 9.490 | 188,415 | +0.06(+0.66%) |
Dec 02, 2005 | 9.387 | 9.452 | 9.330 | 9.428 | 193,834 | +0.04(+0.43%) |
Dec 01, 2005 | 9.406 | 9.437 | 9.380 | 9.387 | 152,983 | +0.02(+0.20%) |
Nov 30, 2005 | 9.344 | 9.394 | 9.301 | 9.368 | 404,759 | +0.03(+0.28%) |
Nov 29, 2005 | 9.414 | 9.548 | 9.289 | 9.342 | 493,131 | -0.07(-0.76%) |
Nov 28, 2005 | 9.344 | 9.473 | 9.344 | 9.414 | 433,522 | +0.07(+0.74%) |
Nov 25, 2005 | 9.294 | 9.368 | 9.289 | 9.344 | 107,546 | +0.05(+0.54%) |
Nov 23, 2005 | 9.382 | 9.382 | 9.222 | 9.294 | 391,003 | -0.04(-0.44%) |
Nov 22, 2005 | 9.116 | 9.375 | 9.102 | 9.334 | 331,811 | +0.19(+2.10%) |
Nov 21, 2005 | 9.147 | 9.171 | 9.051 | 9.142 | 252,193 | -0.01(-0.13%) |
Nov 18, 2005 | 9.294 | 9.332 | 9.142 | 9.154 | 194,251 | -0.09(-0.99%) |
Nov 17, 2005 | 9.195 | 9.284 | 9.127 | 9.246 | 185,914 | +0.10(+1.08%) |
Nov 16, 2005 | 9.159 | 9.212 | 9.104 | 9.147 | 129,639 | +0.01(+0.13%) |
Nov 15, 2005 | 9.234 | 9.234 | 9.102 | 9.135 | 270,534 | -0.03(-0.37%) |
Nov 14, 2005 | 9.020 | 9.354 | 9.020 | 9.169 | 423,934 | +0.15(+1.65%) |
Nov 11, 2005 | 9.212 | 9.212 | 9.010 | 9.020 | 500,217 | -0.20(-2.21%) |
Nov 10, 2005 | 9.344 | 9.380 | 9.128 | 9.224 | 548,572 | -0.08(-0.85%) |
Nov 09, 2005 | 9.586 | 9.589 | 9.298 | 9.303 | 418,932 | -0.45(-4.65%) |
Nov 08, 2005 | 9.759 | 9.831 | 9.749 | 9.757 | 284,707 | +0.00(+0.00%) |
Nov 07, 2005 | 9.764 | 9.764 | 9.725 | 9.757 | 217,594 | -0.00(-0.02%) |
Nov 04, 2005 | 9.745 | 9.831 | 9.740 | 9.759 | 178,411 | +0.02(+0.25%) |
Nov 03, 2005 | 9.692 | 9.781 | 9.680 | 9.735 | 316,804 | +0.04(+0.45%) |
Nov 02, 2005 | 9.836 | 9.855 | 9.668 | 9.692 | 527,313 | -0.13(-1.34%) |