Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 11.66 | 11.67 | 11.51 | 11.52 | 2,423,387 | -0.18(-1.56%) |
Jan 30, 2006 | 11.86 | 11.88 | 11.68 | 11.71 | 1,122,822 | -0.18(-1.51%) |
Jan 27, 2006 | 11.79 | 11.91 | 11.78 | 11.89 | 789,357 | +0.10(+0.84%) |
Jan 26, 2006 | 11.90 | 12.11 | 11.74 | 11.79 | 1,475,949 | -0.04(-0.32%) |
Jan 25, 2006 | 12.02 | 12.09 | 11.75 | 11.82 | 2,476,605 | -0.17(-1.40%) |
Jan 24, 2006 | 11.96 | 12.03 | 11.84 | 11.99 | 2,380,131 | +0.07(+0.61%) |
Jan 23, 2006 | 12.11 | 12.16 | 11.75 | 11.92 | 1,623,806 | +0.29(+2.49%) |
Jan 20, 2006 | 11.71 | 11.78 | 11.63 | 11.63 | 959,235 | -0.16(-1.33%) |
Jan 19, 2006 | 11.71 | 11.82 | 11.64 | 11.79 | 645,170 | +0.09(+0.78%) |
Jan 18, 2006 | 11.63 | 11.90 | 11.62 | 11.70 | 1,170,010 | -0.01(-0.07%) |
Jan 17, 2006 | 11.78 | 11.81 | 11.70 | 11.70 | 691,572 | -0.06(-0.55%) |
Jan 13, 2006 | 11.73 | 11.91 | 11.73 | 11.77 | 951,895 | +0.06(+0.52%) |
Jan 12, 2006 | 11.52 | 11.73 | 11.50 | 11.71 | 1,395,466 | +0.16(+1.39%) |
Jan 11, 2006 | 11.73 | 11.78 | 11.54 | 11.55 | 2,382,753 | -0.18(-1.56%) |
Jan 10, 2006 | 11.86 | 11.88 | 11.67 | 11.73 | 2,235,158 | -0.19(-1.60%) |
Jan 09, 2006 | 12.02 | 12.07 | 11.91 | 11.92 | 2,790,146 | -0.13(-1.11%) |
Jan 06, 2006 | 12.21 | 12.26 | 12.00 | 12.05 | 3,198,588 | -0.13(-1.06%) |
Jan 05, 2006 | 12.21 | 12.23 | 12.15 | 12.18 | 2,032,772 | -0.06(-0.53%) |
Jan 04, 2006 | 11.96 | 12.25 | 11.94 | 12.25 | 2,768,911 | +0.34(+2.88%) |
Jan 03, 2006 | 11.90 | 11.92 | 11.69 | 11.90 | 1,894,877 | +0.11(+0.94%) |
Dec 30, 2005 | 11.73 | 11.79 | 11.69 | 11.79 | 1,461,530 | +0.04(+0.32%) |
Dec 29, 2005 | 11.61 | 11.76 | 11.61 | 11.76 | 1,055,185 | +0.11(+0.98%) |
Dec 28, 2005 | 11.65 | 11.71 | 11.60 | 11.64 | 736,925 | -0.07(-0.62%) |
Dec 27, 2005 | 11.66 | 11.79 | 11.65 | 11.71 | 798,795 | +0.05(+0.46%) |
Dec 23, 2005 | 11.74 | 11.77 | 11.63 | 11.66 | 549,745 | -0.02(-0.20%) |
Dec 22, 2005 | 11.66 | 11.70 | 11.56 | 11.68 | 767,074 | +0.02(+0.13%) |
Dec 21, 2005 | 11.59 | 11.71 | 11.57 | 11.67 | 1,161,097 | +0.16(+1.36%) |
Dec 20, 2005 | 11.56 | 11.63 | 11.46 | 11.51 | 1,020,842 | -0.01(-0.10%) |
Dec 19, 2005 | 11.63 | 11.69 | 11.50 | 11.52 | 1,260,979 | -0.03(-0.23%) |
Dec 16, 2005 | 11.63 | 11.70 | 11.54 | 11.55 | 1,431,382 | -0.08(-0.66%) |
Dec 15, 2005 | 11.57 | 11.63 | 11.48 | 11.63 | 1,365,842 | +0.06(+0.53%) |
Dec 14, 2005 | 11.44 | 11.63 | 11.44 | 11.57 | 1,385,504 | +0.11(+0.93%) |
Dec 13, 2005 | 11.32 | 11.50 | 11.29 | 11.46 | 1,790,276 | +0.08(+0.74%) |
Dec 12, 2005 | 11.50 | 11.48 | 11.29 | 11.37 | 1,448,946 | -0.12(-1.06%) |
Dec 09, 2005 | 11.45 | 11.60 | 11.45 | 11.50 | 973,392 | +0.09(+0.80%) |
Dec 08, 2005 | 11.93 | 11.93 | 11.38 | 11.41 | 3,474,116 | -0.52(-4.38%) |
Dec 07, 2005 | 12.09 | 12.09 | 11.89 | 11.93 | 818,194 | -0.13(-1.11%) |
Dec 06, 2005 | 12.05 | 12.15 | 12.03 | 12.06 | 2,749,774 | +0.10(+0.80%) |
Dec 05, 2005 | 12.05 | 12.10 | 11.94 | 11.97 | 1,274,611 | -0.16(-1.35%) |
Dec 02, 2005 | 12.12 | 12.14 | 12.02 | 12.13 | 1,033,950 | +0.05(+0.41%) |
Dec 01, 2005 | 11.97 | 12.10 | 11.95 | 12.08 | 1,059,380 | +0.17(+1.44%) |
Nov 30, 2005 | 12.00 | 12.07 | 11.90 | 11.91 | 1,476,735 | -0.04(-0.35%) |
Nov 29, 2005 | 11.97 | 12.14 | 11.92 | 11.95 | 1,120,200 | -0.02(-0.13%) |
Nov 28, 2005 | 11.96 | 12.02 | 11.92 | 11.97 | 924,630 | +0.06(+0.55%) |
Nov 25, 2005 | 11.97 | 12.02 | 11.88 | 11.90 | 321,929 | -0.01(-0.10%) |
Nov 23, 2005 | 11.84 | 11.92 | 11.82 | 11.91 | 882,685 | +0.03(+0.29%) |
Nov 22, 2005 | 11.82 | 11.89 | 11.80 | 11.88 | 1,115,744 | +0.09(+0.78%) |
Nov 21, 2005 | 11.74 | 11.82 | 11.69 | 11.79 | 903,134 | +0.10(+0.88%) |
Nov 18, 2005 | 11.73 | 11.74 | 11.63 | 11.68 | 769,957 | +0.05(+0.46%) |
Nov 17, 2005 | 11.63 | 11.66 | 11.58 | 11.63 | 830,516 | -0.01(-0.10%) |
Nov 16, 2005 | 11.65 | 11.67 | 11.62 | 11.64 | 758,160 | +0.03(+0.23%) |
Nov 15, 2005 | 11.78 | 11.79 | 11.56 | 11.62 | 1,050,466 | -0.19(-1.65%) |
Nov 14, 2005 | 11.79 | 11.81 | 11.71 | 11.81 | 1,175,516 | +0.06(+0.52%) |
Nov 11, 2005 | 11.75 | 11.78 | 11.68 | 11.75 | 929,087 | +0.03(+0.26%) |
Nov 10, 2005 | 11.65 | 11.73 | 11.57 | 11.72 | 772,841 | +0.11(+0.92%) |
Nov 09, 2005 | 11.47 | 11.62 | 11.45 | 11.61 | 785,949 | +0.08(+0.69%) |
Nov 08, 2005 | 11.44 | 11.54 | 11.44 | 11.53 | 1,001,967 | +0.07(+0.63%) |
Nov 07, 2005 | 11.45 | 11.54 | 11.44 | 11.46 | 918,339 | +0.01(+0.07%) |
Nov 04, 2005 | 11.43 | 11.53 | 11.39 | 11.45 | 2,477,130 | +0.08(+0.74%) |
Nov 03, 2005 | 11.46 | 11.46 | 11.30 | 11.37 | 1,593,920 | -0.03(-0.30%) |
Nov 02, 2005 | 11.43 | 11.48 | 11.30 | 11.40 | 1,618,562 | -0.05(-0.43%) |