Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 9.504 | 9.526 | 9.424 | 9.424 | 100,821 | -0.11(-1.14%) |
Jan 30, 2006 | 9.765 | 9.765 | 9.482 | 9.533 | 219,134 | -0.20(-2.09%) |
Jan 27, 2006 | 9.852 | 9.903 | 9.584 | 9.736 | 157,016 | -0.17(-1.76%) |
Jan 26, 2006 | 9.860 | 10.02 | 9.802 | 9.910 | 137,733 | -0.07(-0.73%) |
Jan 25, 2006 | 9.620 | 10.04 | 9.192 | 9.983 | 187,869 | +0.36(+3.70%) |
Jan 24, 2006 | 10.29 | 10.40 | 9.576 | 9.627 | 236,764 | -0.66(-6.42%) |
Jan 23, 2006 | 10.49 | 10.59 | 10.27 | 10.29 | 52,338 | -0.20(-1.94%) |
Jan 20, 2006 | 10.67 | 10.67 | 10.24 | 10.49 | 300,535 | -0.04(-0.41%) |
Jan 19, 2006 | 11.67 | 11.75 | 9.918 | 10.53 | 538,539 | -0.97(-8.40%) |
Jan 18, 2006 | 12.42 | 12.45 | 11.30 | 11.50 | 289,241 | -0.84(-6.82%) |
Jan 17, 2006 | 13.33 | 13.34 | 12.34 | 12.34 | 172,029 | -1.07(-8.01%) |
Jan 13, 2006 | 13.37 | 13.56 | 13.26 | 13.42 | 34,846 | +0.01(+0.05%) |
Jan 12, 2006 | 13.47 | 13.53 | 13.29 | 13.41 | 33,469 | +0.01(+0.05%) |
Jan 11, 2006 | 13.42 | 13.61 | 13.30 | 13.40 | 96,413 | -0.01(-0.11%) |
Jan 10, 2006 | 13.42 | 13.46 | 13.36 | 13.42 | 29,888 | +0.00(+0.00%) |
Jan 09, 2006 | 13.58 | 13.61 | 13.24 | 13.42 | 78,095 | -0.16(-1.18%) |
Jan 06, 2006 | 13.79 | 13.90 | 13.55 | 13.58 | 23,277 | -0.23(-1.63%) |
Jan 05, 2006 | 13.66 | 13.92 | 13.61 | 13.80 | 28,373 | +0.13(+0.96%) |
Jan 04, 2006 | 13.58 | 13.84 | 13.43 | 13.67 | 61,842 | +0.02(+0.16%) |
Jan 03, 2006 | 13.80 | 13.98 | 13.50 | 13.65 | 85,395 | -0.11(-0.79%) |
Dec 30, 2005 | 14.38 | 14.38 | 13.26 | 13.76 | 141,452 | -0.67(-4.63%) |
Dec 29, 2005 | 14.46 | 14.52 | 14.41 | 14.43 | 43,523 | -0.10(-0.70%) |
Dec 28, 2005 | 14.53 | 14.56 | 14.43 | 14.53 | 93,108 | +0.01(+0.05%) |
Dec 27, 2005 | 14.96 | 14.96 | 14.52 | 14.52 | 43,937 | -0.44(-2.91%) |
Dec 23, 2005 | 14.66 | 14.99 | 14.66 | 14.96 | 24,103 | +0.30(+2.03%) |
Dec 22, 2005 | 14.57 | 14.66 | 14.52 | 14.66 | 20,384 | +0.09(+0.60%) |
Dec 21, 2005 | 14.52 | 14.63 | 14.52 | 14.57 | 19,971 | +0.04(+0.30%) |
Dec 20, 2005 | 14.56 | 14.82 | 14.51 | 14.53 | 60,327 | -0.04(-0.30%) |
Dec 19, 2005 | 14.58 | 14.67 | 14.52 | 14.57 | 86,221 | -0.06(-0.40%) |
Dec 16, 2005 | 14.54 | 14.73 | 14.52 | 14.63 | 107,294 | -0.01(-0.10%) |
Dec 15, 2005 | 14.59 | 15.07 | 14.52 | 14.64 | 111,151 | +0.09(+0.65%) |
Dec 14, 2005 | 14.88 | 14.99 | 14.53 | 14.55 | 69,693 | -0.41(-2.72%) |
Dec 13, 2005 | 14.61 | 15.10 | 14.59 | 14.96 | 69,831 | +0.30(+2.08%) |
Dec 12, 2005 | 14.70 | 14.85 | 14.64 | 14.65 | 74,100 | -0.08(-0.54%) |
Dec 09, 2005 | 14.63 | 15.02 | 14.63 | 14.73 | 63,908 | +0.07(+0.45%) |
Dec 08, 2005 | 14.64 | 15.21 | 14.62 | 14.67 | 83,329 | +0.06(+0.40%) |
Dec 07, 2005 | 14.81 | 15.34 | 14.60 | 14.61 | 79,059 | -0.28(-1.85%) |
Dec 06, 2005 | 15.39 | 15.54 | 14.88 | 14.88 | 60,189 | -0.47(-3.07%) |
Dec 05, 2005 | 15.61 | 15.77 | 15.25 | 15.36 | 58,674 | -0.25(-1.63%) |
Dec 02, 2005 | 15.43 | 15.78 | 15.12 | 15.61 | 54,955 | +0.12(+0.80%) |
Dec 01, 2005 | 15.00 | 15.84 | 15.00 | 15.49 | 113,079 | +0.49(+3.29%) |
Nov 30, 2005 | 15.10 | 15.54 | 14.96 | 14.99 | 82,227 | -0.07(-0.43%) |
Nov 29, 2005 | 16.02 | 16.02 | 15.04 | 15.06 | 145,033 | -0.96(-5.98%) |
Nov 28, 2005 | 16.44 | 16.44 | 15.94 | 16.02 | 94,760 | -0.32(-1.96%) |
Nov 25, 2005 | 16.21 | 16.45 | 16.18 | 16.34 | 30,990 | +0.14(+0.85%) |
Nov 23, 2005 | 15.34 | 16.54 | 14.99 | 16.20 | 135,943 | +0.89(+5.78%) |
Nov 22, 2005 | 15.53 | 15.53 | 15.23 | 15.31 | 207,978 | -0.24(-1.54%) |
Nov 21, 2005 | 15.86 | 15.95 | 15.44 | 15.55 | 101,785 | -0.19(-1.20%) |
Nov 18, 2005 | 15.80 | 15.84 | 15.65 | 15.74 | 63,219 | +0.01(+0.09%) |
Nov 17, 2005 | 15.79 | 15.79 | 15.61 | 15.73 | 125,475 | -0.17(-1.10%) |
Nov 16, 2005 | 15.93 | 16.52 | 15.86 | 15.90 | 148,752 | -0.03(-0.18%) |
Nov 15, 2005 | 16.52 | 16.99 | 15.85 | 15.93 | 228,362 | -0.61(-3.69%) |
Nov 14, 2005 | 16.08 | 16.99 | 16.08 | 16.54 | 179,605 | +0.57(+3.55%) |
Nov 11, 2005 | 15.28 | 16.11 | 15.28 | 15.97 | 122,996 | +0.65(+4.27%) |
Nov 10, 2005 | 15.21 | 15.65 | 15.10 | 15.32 | 81,951 | +0.07(+0.43%) |
Nov 09, 2005 | 14.53 | 15.90 | 14.53 | 15.25 | 138,009 | +0.73(+5.00%) |
Nov 08, 2005 | 14.54 | 14.74 | 14.46 | 14.53 | 181,808 | -0.14(-0.94%) |
Nov 07, 2005 | 14.63 | 15.30 | 14.59 | 14.67 | 195,995 | -0.11(-0.74%) |
Nov 04, 2005 | 16.39 | 16.39 | 14.43 | 14.77 | 635,642 | -1.56(-9.56%) |
Nov 03, 2005 | 15.68 | 16.70 | 15.68 | 16.34 | 242,274 | +0.58(+3.69%) |
Nov 02, 2005 | 13.87 | 15.76 | 13.87 | 15.76 | 486,614 | +1.96(+14.21%) |