Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 12.37 | 12.40 | 12.33 | 12.33 | 39,141 | -0.01(-0.09%) |
Nov 29, 2005 | 12.30 | 12.36 | 12.27 | 12.34 | 116,401 | +0.13(+1.02%) |
Nov 28, 2005 | 12.16 | 12.27 | 12.13 | 12.22 | 96,702 | +0.02(+0.13%) |
Nov 25, 2005 | 12.23 | 12.24 | 12.18 | 12.20 | 26,094 | -0.17(-1.36%) |
Nov 23, 2005 | 12.32 | 12.39 | 12.29 | 12.37 | 64,980 | +0.09(+0.70%) |
Nov 22, 2005 | 12.21 | 12.34 | 12.16 | 12.29 | 116,401 | -0.02(-0.19%) |
Nov 21, 2005 | 12.32 | 12.34 | 12.23 | 12.31 | 116,145 | -0.01(-0.06%) |
Nov 18, 2005 | 12.30 | 12.32 | 12.23 | 12.32 | 35,048 | -0.02(-0.13%) |
Nov 17, 2005 | 12.30 | 12.34 | 12.22 | 12.33 | 48,862 | +0.12(+0.96%) |
Nov 16, 2005 | 12.22 | 12.27 | 12.20 | 12.22 | 57,816 | -0.05(-0.38%) |
Nov 15, 2005 | 12.18 | 12.29 | 12.14 | 12.26 | 77,259 | +0.09(+0.71%) |
Nov 14, 2005 | 12.16 | 12.22 | 12.13 | 12.18 | 32,234 | -0.04(-0.32%) |
Nov 11, 2005 | 12.19 | 12.22 | 12.16 | 12.22 | 33,769 | -0.05(-0.38%) |
Nov 10, 2005 | 12.20 | 12.29 | 12.13 | 12.26 | 222,825 | +0.13(+1.03%) |
Nov 09, 2005 | 11.93 | 12.14 | 11.91 | 12.14 | 46,816 | +0.17(+1.40%) |
Nov 08, 2005 | 11.95 | 12.02 | 11.90 | 11.97 | 105,144 | -0.13(-1.07%) |
Nov 07, 2005 | 11.92 | 12.10 | 11.92 | 12.10 | 86,469 | +0.24(+2.04%) |
Nov 04, 2005 | 12.00 | 12.02 | 11.80 | 11.86 | 106,168 | -0.38(-3.10%) |
Nov 03, 2005 | 12.15 | 12.39 | 12.15 | 12.23 | 216,685 | +0.03(+0.26%) |
Nov 02, 2005 | 11.86 | 12.20 | 11.82 | 12.20 | 144,798 | +0.37(+3.10%) |
Nov 01, 2005 | 11.72 | 11.95 | 11.70 | 11.84 | 320,551 | -0.01(-0.07%) |
Oct 31, 2005 | 11.77 | 11.87 | 11.72 | 11.84 | 171,659 | +0.00(+0.00%) |
Oct 28, 2005 | 11.68 | 11.84 | 11.66 | 11.84 | 68,305 | +0.06(+0.53%) |
Oct 27, 2005 | 11.91 | 11.91 | 11.75 | 11.78 | 32,745 | -0.13(-1.05%) |
Oct 26, 2005 | 11.91 | 11.96 | 11.88 | 11.91 | 104,377 | +0.07(+0.56%) |
Oct 25, 2005 | 11.92 | 11.95 | 11.79 | 11.84 | 41,443 | -0.04(-0.36%) |
Oct 24, 2005 | 11.80 | 11.91 | 11.80 | 11.88 | 41,699 | +0.27(+2.32%) |
Oct 21, 2005 | 11.67 | 11.71 | 11.55 | 11.61 | 38,118 | -0.27(-2.24%) |
Oct 20, 2005 | 11.83 | 11.96 | 11.82 | 11.88 | 49,374 | -0.21(-1.78%) |
Oct 19, 2005 | 11.92 | 12.09 | 11.91 | 12.09 | 73,933 | -0.28(-2.24%) |
Oct 18, 2005 | 12.32 | 12.39 | 12.26 | 12.37 | 73,166 | -0.25(-2.01%) |
Oct 17, 2005 | 12.75 | 12.75 | 12.53 | 12.63 | 63,445 | -0.02(-0.12%) |
Oct 14, 2005 | 12.49 | 12.72 | 12.47 | 12.64 | 63,956 | +0.13(+1.06%) |
Oct 13, 2005 | 12.38 | 12.51 | 12.35 | 12.51 | 35,048 | -0.04(-0.31%) |
Oct 12, 2005 | 12.47 | 12.80 | 12.47 | 12.55 | 165,008 | +0.32(+2.65%) |
Oct 11, 2005 | 12.27 | 12.30 | 12.18 | 12.22 | 38,629 | -0.24(-1.91%) |
Oct 10, 2005 | 12.50 | 12.53 | 12.46 | 12.46 | 12,279 | -0.08(-0.62%) |
Oct 07, 2005 | 12.51 | 12.58 | 12.51 | 12.54 | 39,653 | +0.34(+2.82%) |
Oct 06, 2005 | 12.29 | 12.37 | 12.18 | 12.20 | 168,589 | +0.23(+1.96%) |
Oct 05, 2005 | 11.96 | 12.03 | 11.93 | 11.96 | 82,120 | +0.10(+0.82%) |
Oct 04, 2005 | 11.80 | 11.94 | 11.80 | 11.86 | 95,679 | +0.12(+1.03%) |
Oct 03, 2005 | 11.76 | 11.79 | 11.68 | 11.74 | 60,119 | -0.13(-1.12%) |
Sep 30, 2005 | 11.87 | 11.92 | 11.80 | 11.88 | 39,141 | -0.16(-1.36%) |
Sep 29, 2005 | 11.85 | 12.04 | 11.84 | 12.04 | 45,281 | +0.14(+1.15%) |
Sep 28, 2005 | 11.84 | 11.91 | 11.82 | 11.90 | 50,142 | -0.06(-0.49%) |
Sep 27, 2005 | 11.92 | 11.99 | 11.91 | 11.96 | 34,024 | -0.04(-0.33%) |
Sep 26, 2005 | 11.89 | 12.06 | 11.89 | 12.00 | 55,514 | +0.16(+1.32%) |
Sep 23, 2005 | 11.87 | 11.91 | 11.79 | 11.84 | 32,234 | -0.07(-0.59%) |
Sep 22, 2005 | 11.96 | 11.96 | 11.86 | 11.91 | 24,559 | -0.10(-0.81%) |
Sep 21, 2005 | 11.99 | 12.06 | 11.98 | 12.01 | 52,188 | +0.11(+0.95%) |
Sep 20, 2005 | 11.99 | 12.02 | 11.86 | 11.90 | 37,094 | -0.08(-0.69%) |
Sep 19, 2005 | 11.95 | 11.98 | 11.90 | 11.98 | 21,745 | -0.02(-0.16%) |
Sep 16, 2005 | 11.91 | 12.00 | 11.89 | 12.00 | 66,003 | +0.14(+1.15%) |
Sep 15, 2005 | 11.88 | 11.92 | 11.81 | 11.86 | 52,444 | -0.06(-0.49%) |
Sep 14, 2005 | 11.92 | 12.00 | 11.90 | 11.92 | 100,028 | +0.01(+0.07%) |
Sep 13, 2005 | 11.95 | 12.02 | 11.88 | 11.91 | 22,768 | -0.18(-1.52%) |
Sep 12, 2005 | 12.10 | 12.10 | 12.04 | 12.10 | 34,536 | -0.17(-1.40%) |
Sep 09, 2005 | 12.20 | 12.27 | 12.19 | 12.27 | 50,909 | +0.08(+0.64%) |
Sep 08, 2005 | 12.16 | 12.23 | 12.14 | 12.19 | 66,003 | -0.12(-0.95%) |
Sep 07, 2005 | 12.31 | 12.38 | 12.27 | 12.31 | 32,234 | +0.07(+0.58%) |
Sep 06, 2005 | 12.19 | 12.24 | 12.17 | 12.24 | 73,166 | +0.23(+1.92%) |
Sep 02, 2005 | 12.05 | 12.11 | 12.01 | 12.01 | 52,188 | -0.04(-0.36%) |