Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.66 | 11.78 | 11.64 | 11.69 | 96,266 | +0.04(+0.31%) |
Dec 29, 2005 | 11.92 | 11.93 | 11.65 | 11.65 | 35,695 | -0.23(-1.96%) |
Dec 28, 2005 | 11.73 | 11.93 | 11.65 | 11.89 | 42,946 | +0.22(+1.84%) |
Dec 27, 2005 | 12.51 | 12.62 | 11.65 | 11.67 | 54,435 | -0.74(-5.99%) |
Dec 23, 2005 | 12.16 | 12.44 | 12.16 | 12.42 | 13,720 | +0.27(+2.21%) |
Dec 22, 2005 | 11.99 | 12.17 | 11.73 | 12.15 | 35,249 | +0.19(+1.57%) |
Dec 21, 2005 | 11.91 | 12.33 | 11.88 | 11.96 | 47,631 | +0.07(+0.60%) |
Dec 20, 2005 | 11.97 | 12.24 | 11.88 | 11.89 | 120,026 | +0.01(+0.08%) |
Dec 19, 2005 | 12.25 | 12.28 | 11.71 | 11.88 | 79,088 | -0.46(-3.71%) |
Dec 16, 2005 | 12.33 | 12.40 | 12.20 | 12.34 | 387,297 | +0.01(+0.07%) |
Dec 15, 2005 | 12.69 | 12.69 | 12.24 | 12.33 | 140,440 | -0.40(-3.17%) |
Dec 14, 2005 | 12.79 | 12.84 | 12.68 | 12.73 | 69,494 | -0.01(-0.07%) |
Dec 13, 2005 | 12.86 | 12.86 | 12.60 | 12.74 | 68,825 | -0.13(-0.98%) |
Dec 12, 2005 | 13.02 | 13.02 | 12.83 | 12.86 | 31,345 | -0.11(-0.83%) |
Dec 09, 2005 | 12.95 | 13.00 | 12.90 | 12.97 | 66,929 | +0.02(+0.14%) |
Dec 08, 2005 | 13.00 | 13.12 | 12.73 | 12.95 | 115,006 | +0.04(+0.35%) |
Dec 07, 2005 | 12.95 | 12.97 | 12.87 | 12.91 | 73,064 | -0.04(-0.28%) |
Dec 06, 2005 | 12.95 | 13.04 | 12.86 | 12.95 | 82,657 | +0.02(+0.14%) |
Dec 05, 2005 | 13.00 | 13.00 | 12.86 | 12.93 | 31,345 | -0.07(-0.55%) |
Dec 02, 2005 | 13.27 | 13.27 | 12.82 | 13.00 | 82,992 | -0.30(-2.22%) |
Dec 01, 2005 | 13.04 | 13.34 | 13.04 | 13.29 | 179,816 | +0.33(+2.56%) |
Nov 30, 2005 | 12.55 | 13.07 | 12.55 | 12.96 | 140,216 | +0.46(+3.66%) |
Nov 29, 2005 | 12.50 | 12.60 | 12.42 | 12.51 | 78,418 | +0.10(+0.79%) |
Nov 28, 2005 | 12.54 | 12.54 | 12.10 | 12.41 | 83,996 | -0.12(-0.93%) |
Nov 25, 2005 | 12.69 | 12.69 | 12.42 | 12.52 | 26,437 | -0.23(-1.83%) |
Nov 23, 2005 | 13.00 | 13.00 | 12.69 | 12.76 | 35,584 | -0.20(-1.52%) |
Nov 22, 2005 | 12.87 | 13.04 | 12.83 | 12.95 | 114,783 | +0.08(+0.63%) |
Nov 21, 2005 | 12.60 | 12.90 | 12.60 | 12.87 | 84,888 | +0.37(+2.94%) |
Nov 18, 2005 | 12.82 | 12.82 | 12.46 | 12.51 | 301,516 | -0.03(-0.21%) |
Nov 17, 2005 | 12.45 | 12.79 | 12.39 | 12.53 | 161,522 | +0.08(+0.65%) |
Nov 16, 2005 | 12.77 | 12.93 | 12.10 | 12.45 | 404,029 | -0.60(-4.60%) |
Nov 15, 2005 | 13.45 | 13.46 | 12.82 | 13.05 | 262,362 | -0.31(-2.35%) |
Nov 14, 2005 | 13.27 | 13.46 | 13.11 | 13.37 | 77,861 | +0.15(+1.15%) |
Nov 11, 2005 | 13.33 | 13.46 | 13.13 | 13.21 | 70,945 | -0.15(-1.14%) |
Nov 10, 2005 | 13.37 | 13.45 | 12.94 | 13.37 | 98,162 | +0.00(+0.00%) |
Nov 09, 2005 | 13.15 | 13.54 | 13.15 | 13.37 | 56,443 | +0.24(+1.84%) |
Nov 08, 2005 | 13.06 | 13.20 | 12.97 | 13.12 | 32,795 | -0.17(-1.28%) |
Nov 07, 2005 | 13.54 | 13.54 | 12.87 | 13.29 | 124,823 | -0.22(-1.66%) |
Nov 04, 2005 | 13.40 | 13.58 | 13.31 | 13.52 | 36,476 | +0.10(+0.73%) |
Nov 03, 2005 | 13.47 | 13.69 | 13.26 | 13.42 | 90,912 | -0.04(-0.27%) |
Nov 02, 2005 | 13.40 | 13.51 | 13.40 | 13.46 | 83,996 | +0.13(+0.94%) |
Nov 01, 2005 | 13.60 | 13.60 | 13.26 | 13.33 | 48,300 | -0.10(-0.73%) |
Oct 31, 2005 | 12.99 | 13.54 | 12.95 | 13.43 | 123,819 | +0.44(+3.38%) |
Oct 28, 2005 | 12.69 | 13.08 | 12.69 | 12.99 | 79,980 | +0.39(+3.06%) |
Oct 27, 2005 | 13.13 | 13.13 | 12.60 | 12.60 | 108,202 | -0.48(-3.70%) |
Oct 26, 2005 | 12.74 | 13.54 | 12.74 | 13.09 | 98,386 | +0.14(+1.11%) |
Oct 25, 2005 | 13.45 | 13.45 | 12.37 | 12.95 | 211,161 | -0.50(-3.73%) |
Oct 24, 2005 | 13.90 | 13.93 | 13.28 | 13.45 | 398,006 | +0.68(+5.34%) |
Oct 21, 2005 | 12.46 | 12.99 | 12.46 | 12.77 | 167,211 | +0.35(+2.82%) |
Oct 20, 2005 | 12.77 | 12.82 | 12.19 | 12.42 | 53,543 | -0.36(-2.81%) |
Oct 19, 2005 | 11.94 | 12.82 | 11.86 | 12.77 | 103,740 | +0.82(+6.90%) |
Oct 18, 2005 | 12.21 | 12.28 | 11.92 | 11.95 | 44,507 | -0.22(-1.84%) |
Oct 17, 2005 | 12.65 | 12.65 | 12.03 | 12.17 | 66,594 | -0.54(-4.23%) |
Oct 14, 2005 | 12.85 | 12.92 | 12.48 | 12.71 | 86,450 | -0.04(-0.35%) |
Oct 13, 2005 | 12.37 | 12.79 | 12.19 | 12.76 | 63,136 | +0.37(+2.97%) |
Oct 12, 2005 | 12.37 | 12.50 | 12.12 | 12.39 | 70,610 | +0.05(+0.44%) |
Oct 11, 2005 | 13.00 | 13.00 | 12.31 | 12.34 | 83,103 | -0.66(-5.10%) |
Oct 10, 2005 | 12.60 | 13.03 | 12.15 | 13.00 | 111,548 | +0.85(+7.01%) |
Oct 07, 2005 | 11.92 | 12.25 | 11.89 | 12.15 | 42,946 | +0.31(+2.65%) |
Oct 06, 2005 | 11.90 | 12.04 | 11.74 | 11.83 | 103,405 | +0.03(+0.23%) |
Oct 05, 2005 | 12.91 | 12.91 | 11.81 | 11.81 | 97,382 | -1.17(-9.05%) |
Oct 04, 2005 | 13.15 | 13.57 | 12.98 | 12.98 | 32,349 | -0.17(-1.29%) |