Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 9.985 | 10.08 | 9.817 | 9.978 | 289,253 | -0.15(-1.46%) |
Dec 29, 2005 | 10.25 | 10.27 | 10.12 | 10.13 | 61,434 | -0.09(-0.89%) |
Dec 28, 2005 | 10.17 | 10.23 | 10.01 | 10.22 | 72,242 | +0.12(+1.18%) |
Dec 27, 2005 | 10.26 | 10.27 | 10.02 | 10.10 | 110,212 | -0.13(-1.24%) |
Dec 23, 2005 | 10.26 | 10.29 | 10.18 | 10.22 | 96,133 | -0.02(-0.21%) |
Dec 22, 2005 | 10.24 | 10.27 | 10.12 | 10.25 | 89,734 | +0.08(+0.76%) |
Dec 21, 2005 | 9.971 | 10.30 | 9.943 | 10.17 | 195,822 | +0.27(+2.70%) |
Dec 20, 2005 | 9.999 | 10.13 | 9.901 | 9.901 | 155,434 | -0.05(-0.49%) |
Dec 19, 2005 | 9.950 | 10.21 | 9.887 | 9.950 | 192,693 | -0.30(-2.88%) |
Dec 16, 2005 | 10.18 | 10.29 | 10.13 | 10.25 | 437,151 | +0.06(+0.62%) |
Dec 15, 2005 | 10.29 | 10.30 | 10.13 | 10.18 | 156,288 | -0.11(-1.02%) |
Dec 14, 2005 | 10.29 | 10.36 | 10.09 | 10.29 | 259,247 | -0.01(-0.14%) |
Dec 13, 2005 | 10.39 | 10.44 | 10.22 | 10.30 | 141,498 | -0.05(-0.48%) |
Dec 12, 2005 | 10.25 | 10.63 | 10.25 | 10.35 | 263,514 | +0.18(+1.73%) |
Dec 09, 2005 | 10.13 | 10.28 | 10.01 | 10.18 | 130,406 | +0.11(+1.05%) |
Dec 08, 2005 | 10.15 | 10.19 | 9.901 | 10.07 | 198,524 | -0.08(-0.83%) |
Dec 07, 2005 | 10.25 | 10.33 | 10.09 | 10.15 | 148,324 | -0.10(-0.96%) |
Dec 06, 2005 | 10.33 | 10.41 | 10.18 | 10.25 | 191,840 | -0.01(-0.07%) |
Dec 05, 2005 | 10.37 | 10.41 | 10.09 | 10.26 | 176,481 | -0.13(-1.22%) |
Dec 02, 2005 | 10.37 | 10.50 | 10.25 | 10.39 | 105,092 | -0.04(-0.34%) |
Dec 01, 2005 | 10.14 | 10.52 | 10.28 | 10.42 | 158,136 | +0.28(+2.77%) |
Nov 30, 2005 | 10.14 | 10.32 | 10.07 | 10.14 | 176,197 | +0.07(+0.70%) |
Nov 29, 2005 | 9.964 | 10.22 | 9.950 | 10.07 | 179,041 | +0.23(+2.29%) |
Nov 28, 2005 | 10.36 | 10.36 | 9.838 | 9.845 | 253,701 | -0.44(-4.31%) |
Nov 25, 2005 | 10.44 | 10.44 | 10.26 | 10.29 | 59,159 | -0.10(-0.95%) |
Nov 23, 2005 | 10.16 | 10.55 | 10.16 | 10.39 | 455,212 | +0.18(+1.79%) |
Nov 22, 2005 | 10.19 | 10.35 | 10.07 | 10.20 | 441,560 | +0.02(+0.21%) |
Nov 21, 2005 | 10.34 | 10.34 | 10.14 | 10.18 | 267,495 | -0.19(-1.83%) |
Nov 18, 2005 | 10.20 | 10.41 | 10.03 | 10.37 | 430,041 | +0.22(+2.22%) |
Nov 17, 2005 | 9.831 | 10.16 | 9.774 | 10.15 | 249,577 | +0.39(+3.96%) |
Nov 16, 2005 | 9.718 | 9.862 | 9.641 | 9.760 | 209,332 | +0.01(+0.07%) |
Nov 15, 2005 | 9.908 | 10.01 | 9.697 | 9.753 | 250,004 | -0.13(-1.35%) |
Nov 14, 2005 | 10.16 | 10.16 | 9.711 | 9.887 | 258,678 | +0.15(+1.59%) |
Nov 11, 2005 | 9.528 | 9.739 | 9.388 | 9.732 | 324,806 | +0.17(+1.76%) |
Nov 10, 2005 | 9.584 | 9.613 | 9.282 | 9.563 | 664,544 | -0.02(-0.22%) |
Nov 09, 2005 | 9.690 | 9.732 | 9.535 | 9.584 | 223,979 | -0.11(-1.09%) |
Nov 08, 2005 | 9.950 | 9.950 | 9.599 | 9.690 | 364,198 | -0.37(-3.70%) |
Nov 07, 2005 | 9.634 | 10.10 | 9.599 | 10.06 | 307,314 | +0.43(+4.45%) |
Nov 04, 2005 | 9.641 | 10.01 | 9.345 | 9.634 | 322,388 | -0.06(-0.65%) |
Nov 03, 2005 | 9.894 | 9.943 | 9.697 | 9.697 | 267,780 | -0.16(-1.64%) |
Nov 02, 2005 | 9.563 | 9.859 | 9.563 | 9.859 | 301,341 | +0.35(+3.70%) |
Nov 01, 2005 | 9.479 | 9.584 | 9.373 | 9.507 | 243,746 | -0.05(-0.52%) |
Oct 31, 2005 | 9.373 | 9.669 | 9.373 | 9.556 | 276,312 | +0.18(+1.95%) |
Oct 28, 2005 | 9.177 | 9.373 | 9.134 | 9.373 | 261,665 | +0.27(+2.93%) |
Oct 27, 2005 | 9.240 | 9.409 | 9.085 | 9.106 | 254,839 | -0.18(-1.89%) |
Oct 26, 2005 | 9.247 | 9.493 | 9.184 | 9.282 | 390,507 | -0.02(-0.23%) |
Oct 25, 2005 | 9.296 | 9.310 | 9.163 | 9.303 | 344,004 | +0.00(+0.00%) |
Oct 24, 2005 | 9.219 | 9.317 | 9.170 | 9.303 | 286,694 | +0.15(+1.69%) |
Oct 21, 2005 | 8.860 | 9.163 | 8.846 | 9.148 | 349,977 | +0.29(+3.25%) |
Oct 20, 2005 | 9.036 | 9.111 | 8.769 | 8.860 | 299,493 | -0.20(-2.17%) |
Oct 19, 2005 | 8.769 | 9.113 | 8.727 | 9.057 | 439,569 | +0.20(+2.22%) |
Oct 18, 2005 | 9.254 | 9.254 | 8.727 | 8.860 | 950,954 | -0.46(-4.98%) |
Oct 17, 2005 | 9.282 | 9.352 | 9.141 | 9.324 | 277,592 | -0.01(-0.08%) |
Oct 14, 2005 | 9.233 | 9.423 | 9.141 | 9.331 | 198,666 | +0.10(+1.07%) |
Oct 13, 2005 | 9.177 | 9.409 | 9.092 | 9.233 | 312,718 | +0.02(+0.23%) |
Oct 12, 2005 | 9.317 | 9.402 | 9.085 | 9.212 | 256,687 | -0.14(-1.50%) |
Oct 11, 2005 | 9.493 | 9.493 | 9.170 | 9.352 | 753,852 | -0.08(-0.89%) |
Oct 10, 2005 | 9.486 | 9.591 | 9.388 | 9.437 | 176,624 | -0.05(-0.52%) |
Oct 07, 2005 | 9.437 | 9.590 | 9.338 | 9.486 | 143,062 | +0.12(+1.28%) |
Oct 06, 2005 | 9.409 | 9.570 | 9.240 | 9.366 | 264,651 | -0.13(-1.33%) |
Oct 05, 2005 | 9.767 | 9.767 | 9.430 | 9.493 | 178,615 | -0.34(-3.43%) |
Oct 04, 2005 | 9.852 | 10.04 | 9.739 | 9.831 | 171,931 | -0.01(-0.14%) |