Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 10.47 | 10.52 | 10.17 | 10.42 | 393,606 | -0.06(-0.56%) |
Dec 29, 2005 | 10.63 | 10.66 | 10.42 | 10.47 | 379,231 | -0.16(-1.54%) |
Dec 28, 2005 | 10.61 | 10.73 | 10.53 | 10.64 | 248,155 | +0.09(+0.85%) |
Dec 27, 2005 | 10.96 | 11.02 | 10.52 | 10.55 | 744,656 | -0.38(-3.44%) |
Dec 23, 2005 | 10.60 | 10.94 | 10.57 | 10.92 | 245,129 | +0.33(+3.15%) |
Dec 22, 2005 | 10.67 | 10.67 | 10.50 | 10.59 | 1,889,538 | -0.06(-0.60%) |
Dec 21, 2005 | 10.37 | 10.68 | 10.37 | 10.65 | 890,674 | +0.33(+3.23%) |
Dec 20, 2005 | 10.41 | 10.46 | 10.31 | 10.32 | 1,056,931 | -0.06(-0.56%) |
Dec 19, 2005 | 10.39 | 10.43 | 10.35 | 10.38 | 2,734,062 | -0.10(-0.91%) |
Dec 16, 2005 | 10.37 | 10.53 | 10.34 | 10.47 | 1,237,941 | +0.11(+1.02%) |
Dec 15, 2005 | 10.47 | 10.51 | 10.30 | 10.37 | 682,806 | -0.11(-1.01%) |
Dec 14, 2005 | 10.80 | 10.86 | 10.45 | 10.47 | 1,269,149 | -0.30(-2.75%) |
Dec 13, 2005 | 10.06 | 10.99 | 10.06 | 10.77 | 1,421,031 | +0.71(+7.10%) |
Dec 12, 2005 | 10.21 | 10.27 | 10.02 | 10.06 | 513,712 | -0.15(-1.50%) |
Dec 09, 2005 | 10.08 | 10.30 | 10.06 | 10.21 | 376,772 | +0.12(+1.15%) |
Dec 08, 2005 | 10.23 | 10.42 | 10.01 | 10.09 | 709,664 | -0.12(-1.14%) |
Dec 07, 2005 | 9.940 | 10.21 | 9.913 | 10.21 | 600,339 | +0.31(+3.10%) |
Dec 06, 2005 | 10.05 | 10.09 | 9.866 | 9.903 | 637,033 | -0.14(-1.42%) |
Dec 05, 2005 | 10.01 | 10.07 | 9.881 | 10.05 | 768,677 | +0.05(+0.53%) |
Dec 02, 2005 | 10.06 | 10.10 | 9.887 | 9.992 | 751,654 | -0.06(-0.63%) |
Dec 01, 2005 | 9.575 | 10.08 | 9.485 | 10.06 | 985,813 | +0.46(+4.79%) |
Nov 30, 2005 | 9.189 | 9.601 | 9.094 | 9.596 | 991,109 | +0.46(+5.03%) |
Nov 29, 2005 | 8.887 | 9.199 | 8.935 | 9.136 | 693,209 | +0.25(+2.80%) |
Nov 28, 2005 | 8.961 | 8.961 | 8.840 | 8.887 | 491,582 | -0.03(-0.36%) |
Nov 25, 2005 | 9.046 | 9.046 | 8.898 | 8.919 | 111,026 | -0.13(-1.40%) |
Nov 23, 2005 | 8.993 | 9.120 | 8.935 | 9.046 | 453,943 | +0.06(+0.65%) |
Nov 22, 2005 | 8.792 | 8.993 | 8.734 | 8.988 | 827,311 | +0.21(+2.41%) |
Nov 21, 2005 | 8.729 | 8.840 | 8.618 | 8.776 | 356,723 | +0.03(+0.30%) |
Nov 18, 2005 | 8.829 | 8.935 | 8.739 | 8.750 | 404,009 | +0.03(+0.30%) |
Nov 17, 2005 | 8.618 | 8.956 | 8.618 | 8.724 | 609,040 | +0.17(+1.98%) |
Nov 16, 2005 | 8.613 | 8.618 | 8.306 | 8.554 | 320,597 | -0.11(-1.22%) |
Nov 15, 2005 | 8.792 | 8.845 | 8.528 | 8.660 | 337,809 | -0.16(-1.86%) |
Nov 14, 2005 | 8.983 | 8.983 | 8.734 | 8.824 | 144,126 | -0.12(-1.36%) |
Nov 11, 2005 | 8.988 | 8.988 | 8.861 | 8.946 | 257,234 | -0.04(-0.47%) |
Nov 10, 2005 | 8.856 | 9.030 | 8.692 | 8.988 | 419,519 | +0.13(+1.49%) |
Nov 09, 2005 | 8.983 | 8.987 | 8.761 | 8.856 | 370,531 | -0.12(-1.35%) |
Nov 08, 2005 | 9.009 | 9.088 | 8.914 | 8.977 | 435,028 | -0.10(-1.11%) |
Nov 07, 2005 | 8.993 | 9.199 | 9.020 | 9.078 | 378,096 | +0.09(+1.00%) |
Nov 04, 2005 | 9.072 | 9.184 | 8.887 | 8.988 | 582,938 | -0.04(-0.47%) |
Nov 03, 2005 | 9.395 | 9.464 | 8.998 | 9.030 | 811,234 | -0.25(-2.68%) |
Nov 02, 2005 | 8.554 | 9.384 | 8.359 | 9.279 | 1,673,915 | +0.72(+8.47%) |
Nov 01, 2005 | 8.565 | 8.776 | 8.464 | 8.554 | 1,360,505 | -0.04(-0.43%) |
Oct 31, 2005 | 8.449 | 8.708 | 8.449 | 8.591 | 611,310 | +0.14(+1.69%) |
Oct 28, 2005 | 8.327 | 8.528 | 8.327 | 8.449 | 546,055 | +0.20(+2.44%) |
Oct 27, 2005 | 8.438 | 8.438 | 8.168 | 8.248 | 319,651 | -0.19(-2.26%) |
Oct 26, 2005 | 8.512 | 8.623 | 8.401 | 8.438 | 615,660 | -0.15(-1.72%) |
Oct 25, 2005 | 8.301 | 8.586 | 8.301 | 8.586 | 1,218,459 | +0.26(+3.11%) |
Oct 24, 2005 | 8.195 | 8.327 | 8.121 | 8.327 | 247,966 | +0.20(+2.47%) |
Oct 21, 2005 | 8.042 | 8.221 | 8.036 | 8.126 | 209,759 | +0.08(+1.05%) |
Oct 20, 2005 | 8.375 | 8.459 | 7.941 | 8.042 | 356,345 | -0.31(-3.73%) |
Oct 19, 2005 | 8.036 | 8.353 | 7.931 | 8.353 | 498,959 | +0.36(+4.50%) |
Oct 18, 2005 | 8.010 | 8.116 | 7.862 | 7.994 | 293,171 | +0.01(+0.07%) |
Oct 17, 2005 | 8.205 | 8.295 | 7.925 | 7.989 | 379,799 | -0.21(-2.52%) |
Oct 14, 2005 | 7.925 | 8.248 | 7.983 | 8.195 | 472,668 | +0.27(+3.47%) |
Oct 13, 2005 | 7.841 | 7.943 | 7.751 | 7.920 | 501,228 | -0.03(-0.33%) |
Oct 12, 2005 | 8.047 | 8.084 | 7.777 | 7.946 | 468,696 | -0.10(-1.25%) |
Oct 11, 2005 | 8.137 | 8.338 | 8.031 | 8.047 | 750,708 | -0.04(-0.46%) |
Oct 10, 2005 | 8.211 | 8.211 | 7.968 | 8.084 | 393,417 | -0.09(-1.10%) |
Oct 07, 2005 | 8.306 | 8.359 | 8.105 | 8.174 | 455,078 | -0.05(-0.58%) |
Oct 06, 2005 | 8.359 | 8.401 | 8.084 | 8.221 | 625,495 | -0.14(-1.64%) |
Oct 05, 2005 | 8.845 | 8.845 | 8.359 | 8.359 | 473,992 | -0.49(-5.50%) |
Oct 04, 2005 | 8.951 | 9.020 | 8.829 | 8.845 | 811,045 | -0.04(-0.42%) |