Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.56 | 14.93 | 14.05 | 14.86 | 188,744 | +0.20(+1.39%) |
Dec 29, 2005 | 14.55 | 15.06 | 14.54 | 14.66 | 97,250 | -0.26(-1.71%) |
Dec 28, 2005 | 14.97 | 15.09 | 14.69 | 14.91 | 137,518 | +0.06(+0.40%) |
Dec 27, 2005 | 15.53 | 15.53 | 14.05 | 14.86 | 380,114 | -0.13(-0.85%) |
Dec 23, 2005 | 15.31 | 15.42 | 14.91 | 14.98 | 158,511 | -0.29(-1.89%) |
Dec 22, 2005 | 15.31 | 15.53 | 15.04 | 15.27 | 155,026 | +0.03(+0.17%) |
Dec 21, 2005 | 15.39 | 15.60 | 14.68 | 15.25 | 293,495 | -0.02(-0.11%) |
Dec 20, 2005 | 15.80 | 15.91 | 14.91 | 15.26 | 303,988 | -0.43(-2.76%) |
Dec 19, 2005 | 15.65 | 16.13 | 15.45 | 15.70 | 470,993 | +0.32(+2.10%) |
Dec 16, 2005 | 15.10 | 15.48 | 14.91 | 15.37 | 628,816 | +0.36(+2.38%) |
Dec 15, 2005 | 15.45 | 15.60 | 14.51 | 15.02 | 232,563 | -0.41(-2.65%) |
Dec 14, 2005 | 15.22 | 15.74 | 14.85 | 15.42 | 371,216 | +0.20(+1.34%) |
Dec 13, 2005 | 15.99 | 15.99 | 13.87 | 15.22 | 1,279,790 | -0.17(-1.11%) |
Dec 12, 2005 | 14.80 | 15.73 | 14.76 | 15.39 | 721,231 | +0.63(+4.27%) |
Dec 09, 2005 | 13.98 | 14.84 | 13.92 | 14.76 | 541,441 | +0.85(+6.12%) |
Dec 08, 2005 | 13.76 | 13.92 | 13.53 | 13.91 | 246,194 | +0.28(+2.06%) |
Dec 07, 2005 | 13.59 | 13.66 | 13.19 | 13.63 | 215,244 | +0.33(+2.50%) |
Dec 06, 2005 | 13.50 | 13.86 | 13.03 | 13.30 | 394,312 | -0.20(-1.45%) |
Dec 05, 2005 | 13.10 | 13.88 | 12.97 | 13.49 | 360,555 | +0.69(+5.38%) |
Dec 02, 2005 | 12.68 | 12.86 | 12.55 | 12.80 | 186,662 | +0.30(+2.38%) |
Dec 01, 2005 | 12.59 | 12.72 | 11.91 | 12.51 | 387,664 | +0.01(+0.07%) |
Nov 30, 2005 | 12.55 | 12.66 | 12.38 | 12.50 | 187,880 | -0.03(-0.20%) |
Nov 29, 2005 | 12.59 | 12.63 | 12.38 | 12.52 | 161,655 | +0.19(+1.52%) |
Nov 28, 2005 | 12.51 | 12.70 | 12.23 | 12.34 | 286,140 | +0.23(+1.90%) |
Nov 25, 2005 | 11.87 | 12.14 | 11.83 | 12.11 | 87,789 | +0.28(+2.37%) |
Nov 23, 2005 | 11.91 | 12.16 | 11.80 | 11.83 | 285,295 | +0.03(+0.22%) |
Nov 22, 2005 | 11.36 | 11.81 | 11.32 | 11.80 | 302,356 | +0.66(+5.88%) |
Nov 21, 2005 | 11.10 | 11.35 | 11.06 | 11.15 | 220,845 | +0.14(+1.24%) |
Nov 18, 2005 | 11.00 | 11.02 | 10.63 | 11.01 | 175,614 | +0.20(+1.89%) |
Nov 17, 2005 | 10.20 | 11.02 | 10.20 | 10.81 | 357,014 | +0.69(+6.81%) |
Nov 16, 2005 | 9.444 | 10.17 | 9.444 | 10.12 | 53,911 | +0.31(+3.12%) |
Nov 15, 2005 | 9.742 | 9.912 | 9.605 | 9.810 | 30,529 | -0.10(-1.03%) |
Nov 14, 2005 | 9.452 | 9.912 | 8.976 | 9.912 | 64,794 | +0.27(+2.82%) |
Nov 11, 2005 | 9.580 | 9.776 | 9.571 | 9.640 | 64,281 | -0.12(-1.22%) |
Nov 10, 2005 | 9.810 | 9.810 | 9.571 | 9.759 | 36,256 | -0.01(-0.09%) |
Nov 09, 2005 | 9.699 | 9.827 | 9.614 | 9.767 | 45,734 | +0.03(+0.26%) |
Nov 08, 2005 | 9.784 | 9.852 | 9.469 | 9.742 | 44,869 | -0.04(-0.43%) |
Nov 07, 2005 | 10.18 | 10.18 | 9.665 | 9.784 | 72,053 | -0.12(-1.20%) |
Nov 04, 2005 | 9.784 | 9.954 | 9.784 | 9.903 | 11,230 | +0.03(+0.34%) |
Nov 03, 2005 | 9.869 | 9.920 | 9.716 | 9.869 | 61,253 | +0.13(+1.31%) |
Nov 02, 2005 | 9.631 | 9.895 | 9.631 | 9.742 | 27,259 | +0.14(+1.42%) |
Nov 01, 2005 | 10.13 | 10.17 | 9.461 | 9.605 | 83,264 | -0.51(-5.05%) |
Oct 31, 2005 | 9.648 | 10.12 | 9.350 | 10.12 | 99,089 | +0.60(+6.35%) |
Oct 28, 2005 | 9.444 | 9.563 | 9.394 | 9.512 | 4,673 | -0.05(-0.53%) |
Oct 27, 2005 | 9.529 | 9.605 | 9.146 | 9.563 | 37,133 | +0.12(+1.26%) |
Oct 26, 2005 | 8.653 | 9.571 | 8.653 | 9.444 | 100,222 | +0.74(+8.50%) |
Oct 25, 2005 | 8.721 | 8.916 | 8.627 | 8.704 | 21,772 | -0.14(-1.54%) |
Oct 24, 2005 | 8.967 | 8.976 | 8.687 | 8.840 | 17,414 | +0.04(+0.48%) |
Oct 21, 2005 | 8.874 | 8.925 | 8.746 | 8.797 | 16,650 | -0.19(-2.08%) |
Oct 20, 2005 | 8.848 | 9.061 | 8.508 | 8.984 | 34,341 | -0.03(-0.38%) |
Oct 19, 2005 | 9.129 | 9.231 | 8.585 | 9.018 | 36,629 | -0.07(-0.75%) |
Oct 18, 2005 | 9.359 | 9.359 | 9.035 | 9.086 | 13,874 | -0.11(-1.20%) |
Oct 17, 2005 | 9.018 | 9.376 | 9.018 | 9.197 | 12,435 | +0.05(+0.56%) |
Oct 14, 2005 | 9.018 | 9.265 | 8.874 | 9.146 | 16,461 | +0.05(+0.56%) |
Oct 13, 2005 | 9.359 | 9.367 | 8.959 | 9.095 | 33,244 | -0.18(-1.93%) |
Oct 12, 2005 | 9.189 | 9.444 | 8.950 | 9.274 | 76,723 | +0.31(+3.42%) |
Oct 11, 2005 | 9.104 | 9.299 | 8.823 | 8.967 | 24,613 | -0.20(-2.14%) |
Oct 10, 2005 | 9.333 | 9.478 | 8.899 | 9.163 | 35,882 | +0.00(+0.00%) |
Oct 07, 2005 | 8.814 | 9.299 | 8.814 | 9.163 | 46,451 | +0.43(+4.97%) |
Oct 06, 2005 | 9.018 | 9.767 | 8.729 | 8.729 | 114,847 | -0.38(-4.20%) |
Oct 05, 2005 | 9.384 | 9.503 | 9.112 | 9.112 | 57,153 | -0.35(-3.69%) |
Oct 04, 2005 | 9.444 | 9.742 | 9.401 | 9.461 | 71,353 | -0.05(-0.54%) |