Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.75 | 11.75 | 11.62 | 11.62 | 228,659 | -0.14(-1.17%) |
Dec 29, 2005 | 11.73 | 11.98 | 11.71 | 11.75 | 259,908 | +0.00(+0.00%) |
Dec 28, 2005 | 11.73 | 11.76 | 11.62 | 11.75 | 307,524 | +0.00(+0.00%) |
Dec 27, 2005 | 11.98 | 12.08 | 11.75 | 11.75 | 216,011 | -0.18(-1.49%) |
Dec 23, 2005 | 11.82 | 12.02 | 11.81 | 11.93 | 153,514 | +0.12(+0.99%) |
Dec 22, 2005 | 11.75 | 11.87 | 11.69 | 11.81 | 306,036 | +0.10(+0.86%) |
Dec 21, 2005 | 11.79 | 11.94 | 11.67 | 11.71 | 450,871 | -0.05(-0.45%) |
Dec 20, 2005 | 12.14 | 12.15 | 11.75 | 11.77 | 273,796 | -0.38(-3.15%) |
Dec 19, 2005 | 12.23 | 12.40 | 12.14 | 12.15 | 208,819 | -0.08(-0.66%) |
Dec 16, 2005 | 12.18 | 12.40 | 12.16 | 12.23 | 1,044,592 | +0.09(+0.73%) |
Dec 15, 2005 | 12.27 | 12.36 | 12.08 | 12.14 | 186,251 | -0.12(-0.95%) |
Dec 14, 2005 | 12.12 | 12.37 | 12.01 | 12.26 | 119,041 | +0.14(+1.17%) |
Dec 13, 2005 | 12.10 | 12.46 | 12.00 | 12.12 | 527,752 | +0.02(+0.17%) |
Dec 12, 2005 | 12.06 | 12.19 | 11.95 | 12.10 | 373,742 | +0.02(+0.20%) |
Dec 09, 2005 | 12.14 | 12.21 | 12.00 | 12.07 | 390,358 | -0.04(-0.37%) |
Dec 08, 2005 | 12.27 | 12.42 | 12.06 | 12.12 | 297,108 | -0.17(-1.38%) |
Dec 07, 2005 | 12.25 | 12.29 | 12.06 | 12.29 | 340,509 | +0.11(+0.89%) |
Dec 06, 2005 | 11.76 | 12.35 | 11.63 | 12.18 | 514,112 | +0.50(+4.25%) |
Dec 05, 2005 | 11.28 | 11.78 | 10.91 | 11.68 | 572,641 | +0.48(+4.32%) |
Dec 02, 2005 | 11.23 | 11.26 | 11.03 | 11.20 | 244,035 | -0.07(-0.64%) |
Dec 01, 2005 | 11.35 | 11.49 | 11.23 | 11.27 | 527,752 | -0.03(-0.25%) |
Nov 30, 2005 | 11.56 | 11.60 | 11.30 | 11.30 | 266,108 | -0.20(-1.75%) |
Nov 29, 2005 | 11.53 | 11.71 | 11.43 | 11.50 | 349,437 | +0.01(+0.07%) |
Nov 28, 2005 | 11.65 | 11.69 | 11.47 | 11.49 | 246,515 | -0.14(-1.21%) |
Nov 25, 2005 | 11.64 | 11.75 | 11.61 | 11.63 | 179,058 | +0.07(+0.59%) |
Nov 23, 2005 | 12.15 | 12.15 | 11.48 | 11.56 | 557,513 | -0.60(-4.97%) |
Nov 22, 2005 | 11.99 | 12.25 | 11.94 | 12.17 | 209,811 | +0.16(+1.31%) |
Nov 21, 2005 | 12.06 | 12.19 | 11.90 | 12.01 | 299,340 | -0.08(-0.67%) |
Nov 18, 2005 | 12.22 | 12.22 | 12.01 | 12.09 | 166,658 | -0.06(-0.50%) |
Nov 17, 2005 | 11.74 | 12.20 | 11.74 | 12.15 | 423,094 | +0.44(+3.79%) |
Nov 16, 2005 | 11.94 | 12.05 | 11.57 | 11.71 | 315,709 | -0.21(-1.76%) |
Nov 15, 2005 | 11.96 | 12.18 | 11.89 | 11.92 | 167,650 | -0.04(-0.34%) |
Nov 14, 2005 | 12.20 | 12.28 | 11.91 | 11.96 | 159,714 | -0.24(-1.98%) |
Nov 11, 2005 | 11.95 | 12.25 | 11.95 | 12.20 | 165,666 | +0.29(+2.47%) |
Nov 10, 2005 | 11.61 | 12.00 | 11.47 | 11.91 | 225,187 | +0.27(+2.36%) |
Nov 09, 2005 | 11.71 | 11.71 | 11.56 | 11.63 | 358,861 | -0.06(-0.52%) |
Nov 08, 2005 | 11.84 | 11.96 | 11.69 | 11.69 | 383,166 | -0.45(-3.69%) |
Nov 07, 2005 | 11.96 | 12.28 | 11.96 | 12.14 | 307,524 | +0.27(+2.24%) |
Nov 04, 2005 | 11.85 | 12.21 | 11.80 | 11.87 | 464,263 | +0.03(+0.24%) |
Nov 03, 2005 | 12.60 | 12.74 | 11.76 | 11.85 | 664,650 | -0.45(-3.67%) |
Nov 02, 2005 | 11.92 | 12.31 | 11.90 | 12.30 | 576,857 | +0.44(+3.67%) |
Nov 01, 2005 | 11.73 | 11.96 | 11.65 | 11.86 | 342,493 | +0.13(+1.10%) |
Oct 31, 2005 | 11.42 | 11.90 | 11.41 | 11.73 | 370,022 | +0.33(+2.94%) |
Oct 28, 2005 | 11.29 | 11.43 | 11.26 | 11.40 | 314,717 | +0.17(+1.54%) |
Oct 27, 2005 | 11.13 | 11.35 | 11.09 | 11.23 | 202,619 | +0.06(+0.58%) |
Oct 26, 2005 | 11.14 | 11.57 | 11.10 | 11.16 | 242,795 | -0.02(-0.14%) |
Oct 25, 2005 | 11.23 | 11.31 | 10.95 | 11.18 | 168,642 | -0.11(-1.00%) |
Oct 24, 2005 | 11.08 | 11.37 | 11.08 | 11.29 | 484,351 | +0.21(+1.93%) |
Oct 21, 2005 | 11.12 | 11.30 | 11.00 | 11.08 | 452,855 | -0.02(-0.22%) |
Oct 20, 2005 | 10.71 | 11.25 | 10.71 | 11.10 | 361,341 | +0.39(+3.61%) |
Oct 19, 2005 | 10.75 | 10.87 | 10.62 | 10.71 | 321,165 | -0.04(-0.34%) |
Oct 18, 2005 | 10.72 | 10.79 | 10.64 | 10.75 | 260,900 | +0.07(+0.64%) |
Oct 17, 2005 | 10.81 | 10.88 | 10.58 | 10.68 | 534,448 | -0.15(-1.38%) |
Oct 14, 2005 | 10.89 | 10.89 | 10.46 | 10.83 | 252,468 | +0.01(+0.11%) |
Oct 13, 2005 | 10.87 | 10.91 | 10.81 | 10.82 | 473,439 | -0.00(-0.04%) |
Oct 12, 2005 | 10.89 | 10.92 | 10.73 | 10.82 | 477,655 | -0.06(-0.59%) |
Oct 11, 2005 | 10.89 | 11.02 | 10.83 | 10.89 | 583,553 | +0.00(+0.00%) |
Oct 10, 2005 | 11.69 | 11.23 | 10.60 | 10.89 | 1,194,883 | -0.30(-2.70%) |
Oct 07, 2005 | 10.79 | 11.47 | 10.79 | 11.19 | 643,570 | +0.64(+6.08%) |
Oct 06, 2005 | 10.60 | 10.88 | 10.46 | 10.55 | 437,479 | -0.05(-0.46%) |
Oct 05, 2005 | 10.93 | 11.01 | 10.57 | 10.60 | 702,347 | -0.38(-3.49%) |
Oct 04, 2005 | 10.93 | 11.21 | 10.93 | 10.98 | 126,978 | +0.05(+0.48%) |