Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 12.72 | 12.76 | 12.72 | 12.72 | 5,023 | +0.00(+0.00%) |
Dec 29, 2005 | 12.60 | 12.97 | 12.60 | 12.72 | 10,382 | +0.20(+1.59%) |
Dec 28, 2005 | 12.68 | 12.72 | 12.42 | 12.52 | 15,182 | -0.24(-1.91%) |
Dec 27, 2005 | 12.52 | 12.76 | 12.52 | 12.76 | 5,805 | +0.23(+1.86%) |
Dec 23, 2005 | 12.53 | 12.53 | 12.44 | 12.53 | 9,042 | +0.06(+0.50%) |
Dec 22, 2005 | 12.62 | 12.62 | 12.46 | 12.47 | 5,135 | -0.21(-1.63%) |
Dec 21, 2005 | 12.73 | 12.75 | 12.57 | 12.68 | 4,018 | -0.09(-0.70%) |
Dec 20, 2005 | 12.86 | 12.98 | 12.63 | 12.76 | 6,251 | -0.10(-0.77%) |
Dec 19, 2005 | 12.99 | 12.99 | 12.76 | 12.86 | 12,838 | +0.25(+1.99%) |
Dec 16, 2005 | 12.52 | 12.72 | 12.52 | 12.61 | 8,037 | +0.18(+1.44%) |
Dec 15, 2005 | 12.54 | 12.58 | 12.25 | 12.43 | 6,921 | -0.17(-1.35%) |
Dec 14, 2005 | 12.74 | 12.75 | 12.50 | 12.60 | 14,401 | -0.27(-2.09%) |
Dec 13, 2005 | 12.92 | 12.92 | 12.87 | 12.87 | 781 | -0.04(-0.35%) |
Dec 12, 2005 | 12.99 | 12.99 | 12.82 | 12.92 | 8,819 | -0.11(-0.83%) |
Dec 09, 2005 | 12.99 | 13.08 | 12.99 | 13.02 | 5,693 | -0.05(-0.41%) |
Dec 08, 2005 | 13.12 | 13.17 | 13.08 | 13.08 | 1,339 | -0.10(-0.75%) |
Dec 07, 2005 | 13.19 | 13.19 | 13.08 | 13.18 | 2,902 | -0.04(-0.34%) |
Dec 06, 2005 | 13.25 | 13.44 | 13.19 | 13.22 | 12,838 | -0.39(-2.89%) |
Dec 05, 2005 | 13.66 | 13.66 | 13.44 | 13.62 | 21,769 | -0.21(-1.55%) |
Dec 02, 2005 | 13.53 | 13.84 | 13.53 | 13.83 | 17,415 | +0.39(+2.93%) |
Dec 01, 2005 | 13.17 | 13.44 | 13.17 | 13.44 | 15,182 | +0.48(+3.73%) |
Nov 30, 2005 | 13.02 | 13.07 | 12.92 | 12.95 | 5,246 | +0.01(+0.07%) |
Nov 29, 2005 | 13.17 | 13.17 | 12.94 | 12.94 | 6,921 | -0.13(-1.03%) |
Nov 28, 2005 | 13.08 | 13.10 | 12.99 | 13.08 | 23,555 | +0.09(+0.69%) |
Nov 25, 2005 | 13.00 | 13.00 | 12.99 | 12.99 | 669 | +0.00(+0.00%) |
Nov 23, 2005 | 12.77 | 13.01 | 12.68 | 12.99 | 23,890 | +0.30(+2.40%) |
Nov 22, 2005 | 12.81 | 12.99 | 12.68 | 12.68 | 72,452 | -0.65(-4.84%) |
Nov 21, 2005 | 13.03 | 13.33 | 13.03 | 13.33 | 7,926 | +0.32(+2.48%) |
Nov 18, 2005 | 13.26 | 13.26 | 13.01 | 13.01 | 15,740 | -0.29(-2.16%) |
Nov 17, 2005 | 13.03 | 13.29 | 12.99 | 13.29 | 23,108 | +0.26(+1.99%) |
Nov 16, 2005 | 13.00 | 13.17 | 13.00 | 13.03 | 4,242 | +0.22(+1.75%) |
Nov 15, 2005 | 13.07 | 13.01 | 12.80 | 12.81 | 4,577 | -0.28(-2.12%) |
Nov 14, 2005 | 12.98 | 13.12 | 12.97 | 13.09 | 36,728 | +0.19(+1.46%) |
Nov 11, 2005 | 12.68 | 12.93 | 12.68 | 12.90 | 17,080 | +0.75(+6.19%) |
Nov 10, 2005 | 12.07 | 12.24 | 12.07 | 12.15 | 7,368 | +0.23(+1.95%) |
Nov 09, 2005 | 11.98 | 12.00 | 11.82 | 11.91 | 5,581 | -0.14(-1.19%) |
Nov 08, 2005 | 12.04 | 12.14 | 12.04 | 12.06 | 6,251 | +0.18(+1.51%) |
Nov 07, 2005 | 11.90 | 11.94 | 11.86 | 11.88 | 8,596 | +0.19(+1.61%) |
Nov 04, 2005 | 11.75 | 11.83 | 11.64 | 11.69 | 3,572 | -0.15(-1.29%) |
Nov 03, 2005 | 11.87 | 11.87 | 11.75 | 11.84 | 2,232 | +0.00(+0.00%) |
Nov 02, 2005 | 11.56 | 11.87 | 11.56 | 11.84 | 13,284 | +0.29(+2.48%) |
Nov 01, 2005 | 11.84 | 11.84 | 11.56 | 11.56 | 5,246 | -0.19(-1.60%) |
Oct 31, 2005 | 11.73 | 11.75 | 11.69 | 11.74 | 7,368 | +0.39(+3.39%) |
Oct 28, 2005 | 10.93 | 11.38 | 10.93 | 11.36 | 9,042 | +0.62(+5.76%) |
Oct 27, 2005 | 10.79 | 10.80 | 10.46 | 10.74 | 3,014 | -0.05(-0.50%) |
Oct 26, 2005 | 10.75 | 10.89 | 10.75 | 10.79 | 8,149 | -0.39(-3.45%) |
Oct 25, 2005 | 11.67 | 11.67 | 11.15 | 11.18 | 35,054 | -0.58(-4.95%) |
Oct 24, 2005 | 11.77 | 11.81 | 11.66 | 11.76 | 16,075 | -0.20(-1.65%) |
Oct 21, 2005 | 12.08 | 12.15 | 11.89 | 11.96 | 27,239 | -0.28(-2.27%) |
Oct 20, 2005 | 12.46 | 12.46 | 12.24 | 12.24 | 5,470 | -0.31(-2.50%) |
Oct 19, 2005 | 12.36 | 12.55 | 12.36 | 12.55 | 7,144 | +0.28(+2.26%) |
Oct 18, 2005 | 12.37 | 12.42 | 12.27 | 12.27 | 4,577 | -0.04(-0.36%) |
Oct 17, 2005 | 12.47 | 12.47 | 12.32 | 12.32 | 2,902 | -0.24(-1.93%) |
Oct 14, 2005 | 12.65 | 12.65 | 12.48 | 12.56 | 5,246 | -0.18(-1.41%) |
Oct 13, 2005 | 12.70 | 12.80 | 12.64 | 12.74 | 2,679 | +0.24(+1.94%) |
Oct 12, 2005 | 12.76 | 12.76 | 12.48 | 12.50 | 7,256 | -0.35(-2.72%) |
Oct 11, 2005 | 12.76 | 12.85 | 12.76 | 12.85 | 2,456 | +0.00(+0.00%) |
Oct 10, 2005 | 12.95 | 12.95 | 12.73 | 12.85 | 3,460 | -0.12(-0.90%) |
Oct 07, 2005 | 12.95 | 13.12 | 12.93 | 12.96 | 12,503 | -0.47(-3.53%) |
Oct 06, 2005 | 13.30 | 13.59 | 13.30 | 13.44 | 26,904 | +0.34(+2.60%) |
Oct 05, 2005 | 13.19 | 13.19 | 13.08 | 13.10 | 1,786 | -0.13(-1.02%) |
Oct 04, 2005 | 13.09 | 13.26 | 13.09 | 13.23 | 5,358 | +0.29(+2.21%) |