Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 13.16 | 13.31 | 13.14 | 13.25 | 283,784 | +0.12(+0.93%) |
Nov 29, 2005 | 13.14 | 13.19 | 13.12 | 13.13 | 248,371 | -0.04(-0.34%) |
Nov 28, 2005 | 13.13 | 13.20 | 13.11 | 13.17 | 274,009 | +0.56(+4.46%) |
Nov 25, 2005 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | +0.00(+0.00%) |
Nov 17, 2005 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 12.76 | 12.76 | 12.56 | 12.61 | 160,079 | -0.17(-1.37%) |
Nov 14, 2005 | 12.72 | 12.89 | 12.48 | 12.79 | 256,543 | +0.02(+0.17%) |
Nov 11, 2005 | 12.74 | 12.76 | 12.63 | 12.76 | 313,589 | -0.05(-0.39%) |
Nov 10, 2005 | 12.79 | 13.00 | 12.59 | 12.81 | 370,314 | +0.03(+0.22%) |
Nov 09, 2005 | 12.57 | 12.86 | 12.48 | 12.79 | 307,980 | +0.17(+1.36%) |
Nov 08, 2005 | 12.81 | 12.81 | 12.59 | 12.61 | 381,530 | -0.31(-2.40%) |
Nov 07, 2005 | 12.91 | 12.96 | 12.88 | 12.93 | 222,092 | -0.06(-0.43%) |
Nov 04, 2005 | 12.95 | 13.04 | 12.86 | 12.98 | 298,847 | +0.07(+0.54%) |
Nov 03, 2005 | 12.88 | 13.04 | 12.88 | 12.91 | 788,059 | +0.03(+0.22%) |
Nov 02, 2005 | 12.76 | 12.90 | 12.68 | 12.88 | 297,725 | +0.07(+0.54%) |
Nov 01, 2005 | 12.63 | 12.96 | 12.62 | 12.81 | 1,428,857 | +0.12(+0.94%) |
Oct 31, 2005 | 12.43 | 12.78 | 12.39 | 12.69 | 1,369,408 | +0.47(+3.86%) |
Oct 28, 2005 | 12.02 | 12.24 | 11.96 | 12.22 | 236,033 | +0.15(+1.26%) |
Oct 27, 2005 | 12.11 | 12.18 | 11.92 | 12.07 | 309,102 | -0.05(-0.41%) |
Oct 26, 2005 | 11.87 | 12.16 | 11.87 | 12.12 | 350,444 | +0.22(+1.86%) |
Oct 25, 2005 | 11.85 | 12.03 | 11.81 | 11.90 | 251,416 | +0.06(+0.47%) |
Oct 24, 2005 | 11.67 | 11.84 | 11.61 | 11.84 | 1,030,822 | +0.17(+1.45%) |
Oct 21, 2005 | 11.75 | 11.80 | 11.62 | 11.67 | 949,580 | -0.22(-1.84%) |
Oct 20, 2005 | 11.97 | 12.07 | 11.83 | 11.89 | 552,346 | -0.17(-1.40%) |
Oct 19, 2005 | 12.09 | 12.10 | 11.97 | 12.06 | 801,839 | -0.06(-0.50%) |
Oct 18, 2005 | 12.17 | 12.20 | 12.03 | 12.12 | 577,504 | -0.12(-0.95%) |
Oct 17, 2005 | 12.23 | 12.29 | 12.17 | 12.24 | 252,537 | +0.01(+0.07%) |
Oct 14, 2005 | 12.12 | 12.24 | 11.99 | 12.23 | 213,599 | +0.11(+0.92%) |
Oct 13, 2005 | 12.20 | 12.20 | 11.74 | 12.12 | 685,024 | -0.26(-2.13%) |
Oct 12, 2005 | 12.48 | 12.53 | 12.35 | 12.38 | 420,308 | -0.08(-0.65%) |
Oct 11, 2005 | 12.48 | 12.56 | 12.41 | 12.46 | 546,417 | -0.06(-0.47%) |
Oct 10, 2005 | 13.05 | 12.60 | 12.48 | 12.52 | 101,431 | +0.02(+0.13%) |
Oct 07, 2005 | 12.45 | 12.71 | 12.40 | 12.51 | 422,552 | -0.14(-1.12%) |
Oct 06, 2005 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | +0.00(+0.00%) |