Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 12.90 | 13.14 | 12.90 | 13.05 | 139,322 | +0.09(+0.69%) |
Jan 30, 2006 | 13.10 | 13.10 | 12.91 | 12.96 | 92,613 | -0.18(-1.34%) |
Jan 27, 2006 | 12.99 | 13.18 | 12.92 | 13.13 | 141,425 | +0.14(+1.09%) |
Jan 26, 2006 | 12.99 | 13.17 | 12.94 | 12.99 | 257,786 | -0.03(-0.19%) |
Jan 25, 2006 | 13.17 | 13.17 | 12.92 | 13.02 | 80,396 | -0.10(-0.78%) |
Jan 24, 2006 | 12.81 | 13.18 | 12.78 | 13.12 | 176,690 | +0.38(+2.95%) |
Jan 23, 2006 | 12.73 | 12.81 | 12.57 | 12.74 | 52,758 | +0.10(+0.83%) |
Jan 20, 2006 | 12.83 | 12.83 | 12.59 | 12.64 | 127,296 | -0.12(-0.96%) |
Jan 19, 2006 | 12.59 | 12.76 | 12.52 | 12.76 | 50,040 | +0.18(+1.40%) |
Jan 18, 2006 | 12.41 | 12.58 | 12.41 | 12.58 | 58,636 | +0.07(+0.57%) |
Jan 17, 2006 | 12.59 | 12.62 | 12.49 | 12.51 | 82,164 | -0.20(-1.55%) |
Jan 13, 2006 | 12.49 | 12.71 | 12.49 | 12.71 | 48,887 | +0.16(+1.25%) |
Jan 12, 2006 | 12.60 | 12.65 | 12.52 | 12.55 | 52,644 | -0.11(-0.87%) |
Jan 11, 2006 | 12.84 | 13.02 | 12.55 | 12.66 | 174,261 | -0.21(-1.63%) |
Jan 10, 2006 | 12.77 | 12.95 | 12.77 | 12.87 | 56,794 | -0.01(-0.06%) |
Jan 09, 2006 | 12.76 | 12.94 | 12.76 | 12.88 | 77,178 | +0.05(+0.41%) |
Jan 06, 2006 | 12.61 | 12.83 | 12.61 | 12.83 | 73,217 | +0.16(+1.30%) |
Jan 05, 2006 | 12.71 | 12.80 | 12.66 | 12.66 | 118,455 | -0.12(-0.91%) |
Jan 04, 2006 | 12.57 | 12.83 | 12.57 | 12.78 | 121,650 | +0.14(+1.13%) |
Jan 03, 2006 | 12.49 | 12.65 | 12.38 | 12.64 | 258,222 | +0.25(+2.05%) |
Dec 30, 2005 | 12.38 | 12.41 | 12.29 | 12.38 | 397,962 | -0.03(-0.25%) |
Dec 29, 2005 | 12.39 | 12.50 | 12.39 | 12.41 | 114,275 | -0.04(-0.30%) |
Dec 28, 2005 | 12.50 | 12.50 | 12.40 | 12.45 | 104,257 | +0.07(+0.58%) |
Dec 27, 2005 | 12.44 | 12.56 | 12.38 | 12.38 | 155,353 | -0.09(-0.73%) |
Dec 23, 2005 | 12.59 | 12.59 | 12.46 | 12.47 | 47,338 | -0.07(-0.52%) |
Dec 22, 2005 | 12.40 | 12.59 | 12.40 | 12.54 | 84,086 | +0.10(+0.84%) |
Dec 21, 2005 | 12.49 | 12.52 | 12.40 | 12.43 | 94,827 | +0.03(+0.25%) |
Dec 20, 2005 | 12.40 | 12.57 | 12.40 | 12.40 | 111,340 | -0.07(-0.56%) |
Dec 19, 2005 | 12.66 | 12.66 | 12.40 | 12.47 | 113,268 | -0.27(-2.11%) |
Dec 16, 2005 | 12.65 | 12.76 | 12.65 | 12.74 | 353,124 | +0.13(+1.05%) |
Dec 15, 2005 | 12.63 | 12.74 | 12.52 | 12.61 | 202,687 | -0.17(-1.36%) |
Dec 14, 2005 | 12.79 | 12.90 | 12.74 | 12.78 | 74,515 | -0.06(-0.50%) |
Dec 13, 2005 | 12.70 | 12.86 | 12.66 | 12.85 | 84,649 | +0.12(+0.96%) |
Dec 12, 2005 | 12.80 | 12.80 | 12.65 | 12.72 | 105,214 | +0.03(+0.20%) |
Dec 09, 2005 | 12.73 | 12.80 | 12.60 | 12.70 | 161,954 | +0.00(+0.03%) |
Dec 08, 2005 | 12.62 | 12.80 | 12.60 | 12.69 | 141,931 | +0.02(+0.15%) |
Dec 07, 2005 | 12.90 | 12.90 | 12.61 | 12.68 | 100,574 | -0.16(-1.27%) |
Dec 06, 2005 | 12.83 | 13.04 | 12.83 | 12.84 | 83,361 | -0.01(-0.06%) |
Dec 05, 2005 | 12.89 | 13.01 | 12.80 | 12.85 | 119,647 | -0.15(-1.19%) |
Dec 02, 2005 | 12.99 | 13.14 | 12.85 | 13.00 | 110,971 | +0.01(+0.10%) |
Dec 01, 2005 | 12.86 | 13.04 | 12.86 | 12.99 | 170,906 | +0.13(+0.98%) |
Nov 30, 2005 | 12.83 | 12.89 | 12.73 | 12.86 | 227,089 | +0.16(+1.24%) |
Nov 29, 2005 | 12.75 | 12.81 | 12.68 | 12.70 | 108,112 | +0.00(+0.03%) |
Nov 28, 2005 | 12.79 | 12.84 | 12.68 | 12.70 | 166,543 | -0.05(-0.38%) |
Nov 25, 2005 | 12.85 | 12.85 | 12.75 | 12.75 | 21,604 | -0.06(-0.48%) |
Nov 23, 2005 | 12.69 | 12.84 | 12.69 | 12.81 | 37,326 | +0.02(+0.12%) |
Nov 22, 2005 | 12.93 | 12.99 | 12.67 | 12.80 | 138,582 | -0.16(-1.27%) |
Nov 21, 2005 | 12.79 | 13.02 | 12.70 | 12.96 | 58,938 | +0.22(+1.77%) |
Nov 18, 2005 | 12.74 | 12.83 | 12.66 | 12.74 | 217,053 | +0.14(+1.12%) |
Nov 17, 2005 | 12.62 | 12.63 | 12.56 | 12.59 | 78,381 | +0.02(+0.17%) |
Nov 16, 2005 | 12.60 | 12.64 | 12.47 | 12.57 | 162,576 | -0.03(-0.26%) |
Nov 15, 2005 | 12.73 | 12.78 | 12.54 | 12.61 | 242,764 | -0.12(-0.94%) |
Nov 14, 2005 | 12.88 | 12.88 | 12.60 | 12.73 | 118,401 | -0.26(-1.97%) |
Nov 11, 2005 | 13.00 | 13.18 | 12.92 | 12.98 | 142,775 | -0.13(-1.02%) |
Nov 10, 2005 | 12.88 | 13.17 | 12.72 | 13.12 | 72,474 | +0.24(+1.84%) |
Nov 09, 2005 | 12.95 | 13.05 | 12.83 | 12.88 | 104,871 | +0.03(+0.23%) |
Nov 08, 2005 | 12.94 | 13.03 | 12.83 | 12.85 | 90,084 | -0.17(-1.28%) |
Nov 07, 2005 | 13.02 | 13.13 | 12.82 | 13.02 | 155,131 | +0.10(+0.75%) |
Nov 04, 2005 | 13.09 | 13.09 | 12.83 | 12.92 | 64,386 | -0.13(-0.97%) |
Nov 03, 2005 | 13.22 | 13.27 | 12.99 | 13.05 | 67,852 | -0.12(-0.91%) |
Nov 02, 2005 | 12.79 | 13.22 | 12.79 | 13.17 | 125,201 | +0.36(+2.83%) |