Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 11.93 | 12.13 | 11.90 | 12.10 | 1,295,668 | +0.12(+1.04%) |
Jan 30, 2006 | 11.92 | 11.99 | 11.85 | 11.97 | 1,408,716 | +0.05(+0.43%) |
Jan 27, 2006 | 11.90 | 12.00 | 11.87 | 11.92 | 634,276 | +0.05(+0.43%) |
Jan 26, 2006 | 11.89 | 11.90 | 11.83 | 11.87 | 781,113 | -0.01(-0.11%) |
Jan 25, 2006 | 11.95 | 11.98 | 11.84 | 11.88 | 772,353 | -0.07(-0.59%) |
Jan 24, 2006 | 11.86 | 11.98 | 11.86 | 11.95 | 990,731 | +0.14(+1.16%) |
Jan 23, 2006 | 11.88 | 11.88 | 11.73 | 11.82 | 1,201,601 | -0.13(-1.07%) |
Jan 20, 2006 | 12.02 | 12.03 | 11.87 | 11.94 | 1,053,304 | -0.11(-0.90%) |
Jan 19, 2006 | 12.08 | 12.09 | 11.98 | 12.05 | 751,496 | +0.00(+0.00%) |
Jan 18, 2006 | 12.13 | 12.15 | 12.00 | 12.05 | 1,155,505 | -0.10(-0.82%) |
Jan 17, 2006 | 12.27 | 12.34 | 12.06 | 12.15 | 1,196,178 | -0.12(-0.94%) |
Jan 13, 2006 | 12.17 | 12.30 | 12.16 | 12.27 | 976,757 | +0.11(+0.92%) |
Jan 12, 2006 | 12.27 | 12.28 | 12.13 | 12.16 | 909,595 | -0.12(-0.99%) |
Jan 11, 2006 | 12.36 | 12.42 | 12.19 | 12.28 | 841,183 | -0.11(-0.85%) |
Jan 10, 2006 | 12.39 | 12.40 | 12.20 | 12.38 | 1,116,293 | -0.07(-0.59%) |
Jan 09, 2006 | 12.15 | 12.46 | 12.14 | 12.46 | 1,549,087 | +0.20(+1.64%) |
Jan 06, 2006 | 12.38 | 12.46 | 12.12 | 12.25 | 2,368,161 | -0.06(-0.47%) |
Jan 05, 2006 | 12.29 | 12.34 | 12.24 | 12.31 | 1,434,996 | +0.02(+0.18%) |
Jan 04, 2006 | 12.21 | 12.31 | 12.12 | 12.29 | 1,909,504 | +0.06(+0.52%) |
Jan 03, 2006 | 11.95 | 12.24 | 11.93 | 12.23 | 1,528,229 | +0.22(+1.86%) |
Dec 30, 2005 | 12.01 | 12.06 | 11.96 | 12.00 | 980,511 | +0.06(+0.48%) |
Dec 29, 2005 | 12.14 | 12.16 | 11.94 | 11.94 | 1,010,337 | -0.21(-1.74%) |
Dec 28, 2005 | 12.06 | 12.16 | 12.01 | 12.16 | 1,392,447 | +0.05(+0.42%) |
Dec 27, 2005 | 12.15 | 12.25 | 12.05 | 12.10 | 1,089,596 | -0.07(-0.55%) |
Dec 23, 2005 | 12.21 | 12.24 | 12.09 | 12.17 | 768,599 | +0.02(+0.16%) |
Dec 22, 2005 | 12.11 | 12.20 | 12.00 | 12.15 | 1,454,811 | +0.10(+0.85%) |
Dec 21, 2005 | 12.09 | 12.14 | 12.02 | 12.05 | 1,286,908 | -0.02(-0.19%) |
Dec 20, 2005 | 12.01 | 12.15 | 11.88 | 12.07 | 1,607,071 | +0.13(+1.10%) |
Dec 19, 2005 | 12.07 | 12.14 | 11.83 | 11.94 | 2,227,164 | -0.12(-1.03%) |
Dec 16, 2005 | 12.11 | 12.13 | 11.94 | 12.07 | 1,857,569 | +0.00(+0.00%) |
Dec 15, 2005 | 12.14 | 12.15 | 11.91 | 12.07 | 1,541,161 | +0.03(+0.27%) |
Dec 14, 2005 | 11.89 | 12.14 | 11.86 | 12.03 | 2,058,427 | +0.19(+1.62%) |
Dec 13, 2005 | 11.70 | 11.95 | 11.61 | 11.84 | 6,574,703 | +0.41(+3.61%) |
Dec 12, 2005 | 11.52 | 11.59 | 11.37 | 11.43 | 1,194,926 | -0.05(-0.42%) |
Dec 09, 2005 | 11.51 | 11.52 | 11.16 | 11.48 | 798,008 | -0.05(-0.44%) |
Dec 08, 2005 | 11.59 | 11.65 | 11.47 | 11.53 | 508,714 | -0.02(-0.19%) |
Dec 07, 2005 | 11.62 | 11.65 | 11.49 | 11.55 | 712,075 | -0.11(-0.91%) |
Dec 06, 2005 | 11.68 | 11.78 | 11.63 | 11.66 | 944,636 | +0.01(+0.05%) |
Dec 05, 2005 | 11.54 | 11.68 | 11.52 | 11.65 | 1,144,660 | +0.07(+0.58%) |
Dec 02, 2005 | 11.63 | 11.63 | 11.48 | 11.58 | 1,016,594 | -0.05(-0.44%) |
Dec 01, 2005 | 11.51 | 11.66 | 11.51 | 11.63 | 1,015,969 | +0.18(+1.53%) |
Nov 30, 2005 | 11.61 | 11.66 | 11.44 | 11.46 | 1,315,691 | -0.10(-0.86%) |
Nov 29, 2005 | 11.46 | 11.60 | 11.49 | 11.56 | 915,853 | +0.10(+0.89%) |
Nov 28, 2005 | 11.65 | 11.65 | 11.45 | 11.46 | 633,651 | -0.13(-1.16%) |
Nov 25, 2005 | 11.49 | 11.61 | 11.47 | 11.59 | 246,744 | +0.12(+1.00%) |
Nov 23, 2005 | 11.66 | 11.69 | 11.45 | 11.47 | 904,798 | -0.19(-1.64%) |
Nov 22, 2005 | 11.65 | 11.72 | 11.57 | 11.67 | 831,380 | -0.03(-0.25%) |
Nov 21, 2005 | 11.55 | 11.70 | 11.47 | 11.70 | 813,442 | +0.15(+1.30%) |
Nov 18, 2005 | 11.53 | 11.55 | 11.50 | 11.54 | 884,149 | +0.02(+0.19%) |
Nov 17, 2005 | 11.44 | 11.55 | 11.42 | 11.52 | 997,823 | +0.12(+1.01%) |
Nov 16, 2005 | 11.41 | 11.45 | 11.38 | 11.41 | 753,373 | -0.00(-0.03%) |
Nov 15, 2005 | 11.42 | 11.46 | 11.31 | 11.41 | 1,113,582 | +0.00(+0.00%) |
Nov 14, 2005 | 11.39 | 11.46 | 11.38 | 11.41 | 917,938 | +0.03(+0.22%) |
Nov 11, 2005 | 11.36 | 11.44 | 11.32 | 11.39 | 698,309 | +0.02(+0.20%) |
Nov 10, 2005 | 11.31 | 11.43 | 11.30 | 11.36 | 1,035,992 | +0.05(+0.42%) |
Nov 09, 2005 | 11.25 | 11.43 | 11.25 | 11.31 | 1,244,776 | +0.10(+0.88%) |
Nov 08, 2005 | 11.30 | 11.31 | 11.19 | 11.22 | 1,274,810 | -0.14(-1.27%) |
Nov 07, 2005 | 11.37 | 11.44 | 11.31 | 11.36 | 1,279,191 | -0.01(-0.06%) |
Nov 04, 2005 | 11.39 | 11.51 | 11.31 | 11.37 | 655,968 | -0.03(-0.25%) |
Nov 03, 2005 | 11.51 | 11.51 | 11.13 | 11.39 | 1,299,005 | -0.08(-0.72%) |
Nov 02, 2005 | 11.35 | 11.65 | 11.33 | 11.48 | 1,663,386 | +0.19(+1.70%) |