Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 12.05 | 12.12 | 11.58 | 11.62 | 25,407 | -0.47(-3.87%) |
Dec 29, 2005 | 12.18 | 12.27 | 12.09 | 12.09 | 5,934 | -0.22(-1.78%) |
Dec 28, 2005 | 12.37 | 12.44 | 12.27 | 12.31 | 26,677 | +0.11(+0.87%) |
Dec 27, 2005 | 12.29 | 12.44 | 12.09 | 12.20 | 10,130 | -0.10(-0.82%) |
Dec 23, 2005 | 12.27 | 12.37 | 12.26 | 12.30 | 3,209 | -0.13(-1.05%) |
Dec 22, 2005 | 12.25 | 12.44 | 12.19 | 12.43 | 25,936 | +0.20(+1.60%) |
Dec 21, 2005 | 12.24 | 12.26 | 12.11 | 12.24 | 6,333 | -0.07(-0.58%) |
Dec 20, 2005 | 12.43 | 12.44 | 12.22 | 12.31 | 7,110 | -0.07(-0.57%) |
Dec 19, 2005 | 12.54 | 12.72 | 12.25 | 12.38 | 24,170 | -0.36(-2.79%) |
Dec 16, 2005 | 12.38 | 12.75 | 12.37 | 12.73 | 134,562 | +0.30(+2.43%) |
Dec 15, 2005 | 12.27 | 12.43 | 12.12 | 12.43 | 37,358 | +0.04(+0.33%) |
Dec 14, 2005 | 12.67 | 12.76 | 12.31 | 12.39 | 30,218 | -0.30(-2.33%) |
Dec 13, 2005 | 12.57 | 12.70 | 12.28 | 12.69 | 33,379 | +0.13(+1.04%) |
Dec 12, 2005 | 12.30 | 12.60 | 12.28 | 12.56 | 31,006 | +0.12(+0.95%) |
Dec 09, 2005 | 12.27 | 12.44 | 12.26 | 12.44 | 6,559 | +0.04(+0.29%) |
Dec 08, 2005 | 12.34 | 12.40 | 12.25 | 12.40 | 12,685 | +0.00(+0.00%) |
Dec 07, 2005 | 12.75 | 12.76 | 12.40 | 12.40 | 23,030 | -0.25(-2.01%) |
Dec 06, 2005 | 12.37 | 12.85 | 12.32 | 12.66 | 61,834 | +0.43(+3.49%) |
Dec 05, 2005 | 12.20 | 12.44 | 12.16 | 12.23 | 16,435 | -0.21(-1.67%) |
Dec 02, 2005 | 12.53 | 12.55 | 12.32 | 12.44 | 32,830 | -0.03(-0.24%) |
Dec 01, 2005 | 11.99 | 12.56 | 11.99 | 12.47 | 24,835 | +0.51(+4.26%) |
Nov 30, 2005 | 12.14 | 12.20 | 11.80 | 11.96 | 31,868 | -0.07(-0.59%) |
Nov 29, 2005 | 12.54 | 12.54 | 11.98 | 12.03 | 23,866 | -0.36(-2.92%) |
Nov 28, 2005 | 12.79 | 12.79 | 12.37 | 12.39 | 18,279 | -0.63(-4.82%) |
Nov 25, 2005 | 13.01 | 13.02 | 12.75 | 13.02 | 9,507 | +0.01(+0.05%) |
Nov 23, 2005 | 12.95 | 13.02 | 12.90 | 13.01 | 11,533 | +0.06(+0.46%) |
Nov 22, 2005 | 12.73 | 12.95 | 12.70 | 12.95 | 44,148 | +0.21(+1.63%) |
Nov 21, 2005 | 12.24 | 12.75 | 12.24 | 12.75 | 40,690 | +0.31(+2.48%) |
Nov 18, 2005 | 12.43 | 12.47 | 12.14 | 12.44 | 23,515 | +0.30(+2.44%) |
Nov 17, 2005 | 11.92 | 12.14 | 11.85 | 12.14 | 29,213 | +0.21(+1.79%) |
Nov 16, 2005 | 11.84 | 12.06 | 11.71 | 11.93 | 35,114 | -0.02(-0.20%) |
Nov 15, 2005 | 12.26 | 12.27 | 11.89 | 11.95 | 58,723 | -0.28(-2.28%) |
Nov 14, 2005 | 12.56 | 12.71 | 12.22 | 12.23 | 33,823 | -0.50(-3.95%) |
Nov 11, 2005 | 12.82 | 12.82 | 12.44 | 12.73 | 33,467 | -0.02(-0.19%) |
Nov 10, 2005 | 12.05 | 12.83 | 11.93 | 12.76 | 58,398 | +0.77(+6.42%) |
Nov 09, 2005 | 11.80 | 12.05 | 11.77 | 11.99 | 39,552 | +0.32(+2.74%) |
Nov 08, 2005 | 11.58 | 11.84 | 11.55 | 11.67 | 41,046 | -0.06(-0.50%) |
Nov 07, 2005 | 11.08 | 11.73 | 11.08 | 11.73 | 20,454 | +0.69(+6.22%) |
Nov 04, 2005 | 10.70 | 11.05 | 10.70 | 11.04 | 34,898 | +0.31(+2.87%) |
Nov 03, 2005 | 10.88 | 10.92 | 10.51 | 10.73 | 33,419 | +0.05(+0.50%) |
Nov 02, 2005 | 10.60 | 10.74 | 10.47 | 10.68 | 34,167 | +0.10(+0.98%) |
Nov 01, 2005 | 10.76 | 10.87 | 10.39 | 10.57 | 44,891 | -0.31(-2.86%) |
Oct 31, 2005 | 10.09 | 10.92 | 10.09 | 10.89 | 36,783 | +0.64(+6.24%) |
Oct 28, 2005 | 9.974 | 10.28 | 9.974 | 10.25 | 22,567 | +0.27(+2.67%) |
Oct 27, 2005 | 10.65 | 10.65 | 9.938 | 9.979 | 22,959 | -0.46(-4.37%) |
Oct 26, 2005 | 10.36 | 10.88 | 10.36 | 10.44 | 43,682 | +0.01(+0.11%) |
Oct 25, 2005 | 10.50 | 10.59 | 10.22 | 10.42 | 70,118 | -0.18(-1.68%) |
Oct 24, 2005 | 9.831 | 10.60 | 9.831 | 10.60 | 22,804 | +0.84(+8.55%) |
Oct 21, 2005 | 9.304 | 9.766 | 9.304 | 9.766 | 79,754 | +0.37(+3.97%) |
Oct 20, 2005 | 9.565 | 9.583 | 9.192 | 9.393 | 23,775 | -0.30(-3.12%) |
Oct 19, 2005 | 9.328 | 9.695 | 9.269 | 9.695 | 36,472 | +0.31(+3.28%) |
Oct 18, 2005 | 9.488 | 9.488 | 9.387 | 9.387 | 5,710 | -0.14(-1.43%) |
Oct 17, 2005 | 9.713 | 9.713 | 9.328 | 9.523 | 14,036 | -0.19(-1.95%) |
Oct 14, 2005 | 9.754 | 9.766 | 9.565 | 9.713 | 16,577 | +0.08(+0.80%) |
Oct 13, 2005 | 9.565 | 9.695 | 9.500 | 9.636 | 9,392 | +0.07(+0.68%) |
Oct 12, 2005 | 9.595 | 9.796 | 9.482 | 9.571 | 18,150 | +0.04(+0.37%) |
Oct 11, 2005 | 9.802 | 9.802 | 9.535 | 9.535 | 24,739 | -0.22(-2.25%) |
Oct 10, 2005 | 9.802 | 9.820 | 9.630 | 9.754 | 20,891 | -0.05(-0.48%) |
Oct 07, 2005 | 9.974 | 9.974 | 9.683 | 9.802 | 16,810 | -0.06(-0.60%) |
Oct 06, 2005 | 10.68 | 10.81 | 9.719 | 9.861 | 29,266 | -0.75(-7.04%) |
Oct 05, 2005 | 10.80 | 10.80 | 10.61 | 10.61 | 15,731 | -0.18(-1.65%) |
Oct 04, 2005 | 10.76 | 11.12 | 10.76 | 10.79 | 6,961 | +0.03(+0.28%) |