Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 10.44 | 10.68 | 10.40 | 10.68 | 246,129 | +0.19(+1.81%) |
Jan 30, 2006 | 10.66 | 10.77 | 10.47 | 10.49 | 286,489 | -0.16(-1.50%) |
Jan 27, 2006 | 10.67 | 10.70 | 10.51 | 10.65 | 121,756 | -0.02(-0.19%) |
Jan 26, 2006 | 10.53 | 10.75 | 10.50 | 10.67 | 206,121 | +0.19(+1.81%) |
Jan 25, 2006 | 10.59 | 10.68 | 10.36 | 10.48 | 181,501 | -0.04(-0.38%) |
Jan 24, 2006 | 10.53 | 10.64 | 10.44 | 10.52 | 190,999 | -0.04(-0.38%) |
Jan 23, 2006 | 10.50 | 10.73 | 10.46 | 10.56 | 256,754 | +0.11(+1.05%) |
Jan 20, 2006 | 10.93 | 10.93 | 10.38 | 10.45 | 202,357 | -0.44(-4.04%) |
Jan 19, 2006 | 10.76 | 10.94 | 10.76 | 10.89 | 104,778 | +0.13(+1.21%) |
Jan 18, 2006 | 10.47 | 10.78 | 10.44 | 10.76 | 182,617 | +0.21(+1.99%) |
Jan 17, 2006 | 10.89 | 10.89 | 10.42 | 10.55 | 272,582 | -0.24(-2.22%) |
Jan 13, 2006 | 10.82 | 10.82 | 10.67 | 10.79 | 141,800 | +0.05(+0.47%) |
Jan 12, 2006 | 10.75 | 10.88 | 10.56 | 10.74 | 301,800 | +0.03(+0.28%) |
Jan 11, 2006 | 10.12 | 10.75 | 10.12 | 10.71 | 349,793 | +0.48(+4.69%) |
Jan 10, 2006 | 10.33 | 10.40 | 10.09 | 10.23 | 501,380 | -0.13(-1.25%) |
Jan 09, 2006 | 10.07 | 10.57 | 10.05 | 10.36 | 510,358 | +0.25(+2.47%) |
Jan 06, 2006 | 10.19 | 10.68 | 9.875 | 10.11 | 1,105,539 | -1.00(-9.00%) |
Jan 05, 2006 | 10.74 | 11.23 | 10.73 | 11.11 | 461,209 | +0.43(+4.03%) |
Jan 04, 2006 | 10.16 | 10.73 | 10.16 | 10.68 | 230,349 | +0.49(+4.81%) |
Jan 03, 2006 | 10.52 | 10.64 | 10.10 | 10.19 | 406,962 | -0.30(-2.86%) |
Dec 30, 2005 | 10.29 | 10.49 | 10.21 | 10.49 | 175,602 | +0.25(+2.44%) |
Dec 29, 2005 | 10.15 | 10.31 | 10.15 | 10.24 | 111,411 | +0.17(+1.69%) |
Dec 28, 2005 | 10.06 | 10.30 | 10.06 | 10.07 | 109,400 | +0.01(+0.10%) |
Dec 27, 2005 | 10.64 | 10.68 | 10.04 | 10.06 | 167,600 | -0.43(-4.10%) |
Dec 23, 2005 | 10.82 | 10.95 | 10.42 | 10.49 | 126,079 | -0.42(-3.85%) |
Dec 22, 2005 | 10.73 | 10.97 | 10.50 | 10.91 | 200,140 | +0.19(+1.77%) |
Dec 21, 2005 | 10.50 | 10.85 | 10.50 | 10.72 | 292,391 | +0.22(+2.10%) |
Dec 20, 2005 | 10.00 | 11.00 | 9.990 | 10.50 | 807,039 | +0.50(+5.00%) |
Dec 19, 2005 | 9.910 | 10.15 | 9.700 | 10.00 | 541,528 | -0.15(-1.48%) |
Dec 16, 2005 | 10.50 | 10.55 | 9.290 | 10.15 | 636,151 | -0.44(-4.16%) |
Dec 15, 2005 | 10.85 | 10.94 | 10.52 | 10.59 | 200,047 | -0.20(-1.85%) |
Dec 14, 2005 | 10.94 | 10.94 | 10.68 | 10.79 | 197,870 | -0.15(-1.37%) |
Dec 13, 2005 | 11.25 | 11.32 | 10.92 | 10.94 | 239,028 | -0.37(-3.27%) |
Dec 12, 2005 | 11.21 | 11.59 | 11.20 | 11.31 | 246,607 | +0.07(+0.62%) |
Dec 09, 2005 | 11.22 | 11.55 | 11.07 | 11.24 | 173,002 | -0.12(-1.06%) |
Dec 08, 2005 | 11.88 | 11.96 | 11.05 | 11.36 | 292,606 | -0.52(-4.34%) |
Dec 07, 2005 | 12.07 | 12.15 | 11.71 | 11.88 | 143,268 | -0.21(-1.70%) |
Dec 06, 2005 | 12.30 | 12.30 | 12.00 | 12.08 | 284,895 | -0.11(-0.90%) |
Dec 05, 2005 | 12.00 | 12.59 | 11.85 | 12.19 | 1,032,227 | +0.48(+4.10%) |
Dec 02, 2005 | 11.58 | 11.89 | 11.27 | 11.71 | 93,763 | +0.06(+0.52%) |
Dec 01, 2005 | 11.60 | 11.98 | 11.54 | 11.65 | 310,090 | +0.05(+0.43%) |
Nov 30, 2005 | 11.65 | 11.91 | 11.34 | 11.60 | 160,837 | -0.22(-1.86%) |
Nov 29, 2005 | 11.75 | 12.10 | 11.72 | 11.82 | 281,227 | +0.17(+1.46%) |
Nov 28, 2005 | 10.65 | 11.69 | 10.65 | 11.65 | 475,147 | +0.91(+8.47%) |
Nov 25, 2005 | 10.92 | 10.92 | 10.49 | 10.74 | 99,325 | -0.05(-0.46%) |
Nov 23, 2005 | 10.60 | 11.05 | 10.54 | 10.79 | 272,680 | +0.16(+1.51%) |
Nov 22, 2005 | 10.90 | 10.90 | 10.48 | 10.63 | 379,330 | -0.35(-3.19%) |
Nov 21, 2005 | 11.29 | 11.46 | 10.93 | 10.98 | 217,816 | -0.37(-3.26%) |
Nov 18, 2005 | 11.56 | 11.56 | 11.25 | 11.35 | 127,579 | -0.16(-1.39%) |
Nov 17, 2005 | 11.20 | 11.55 | 11.20 | 11.51 | 224,945 | +0.28(+2.49%) |
Nov 16, 2005 | 11.41 | 11.50 | 11.11 | 11.23 | 140,528 | -0.17(-1.49%) |
Nov 15, 2005 | 11.94 | 12.22 | 11.40 | 11.40 | 247,086 | -0.57(-4.76%) |
Nov 14, 2005 | 11.19 | 12.01 | 11.10 | 11.97 | 501,845 | +0.07(+0.59%) |
Nov 11, 2005 | 11.76 | 11.96 | 11.75 | 11.90 | 269,408 | +0.14(+1.19%) |
Nov 10, 2005 | 11.85 | 11.85 | 11.40 | 11.76 | 264,141 | +0.04(+0.34%) |
Nov 09, 2005 | 11.08 | 11.79 | 10.75 | 11.72 | 455,164 | +0.58(+5.21%) |
Nov 08, 2005 | 12.17 | 12.20 | 10.75 | 11.14 | 766,696 | -1.03(-8.46%) |
Nov 07, 2005 | 11.91 | 12.26 | 11.91 | 12.17 | 387,259 | +0.22(+1.84%) |
Nov 04, 2005 | 11.72 | 12.00 | 11.50 | 11.95 | 379,181 | +0.34(+2.93%) |
Nov 03, 2005 | 11.50 | 11.77 | 11.44 | 11.61 | 342,533 | +0.18(+1.57%) |
Nov 02, 2005 | 11.40 | 11.48 | 11.30 | 11.43 | 221,473 | +0.07(+0.62%) |