Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 15.69 | 15.75 | 15.32 | 15.38 | 2,286,925 | -0.29(-1.85%) |
Dec 29, 2005 | 15.70 | 15.98 | 15.46 | 15.67 | 3,109,458 | +0.16(+1.03%) |
Dec 28, 2005 | 16.00 | 16.01 | 15.05 | 15.51 | 5,050,400 | -0.18(-1.15%) |
Dec 27, 2005 | 15.75 | 16.85 | 15.48 | 15.69 | 7,962,200 | +5.64(+56.14%) |
Dec 23, 2005 | 10.02 | 10.28 | 9.978 | 10.05 | 2,226,682 | +0.04(+0.36%) |
Dec 22, 2005 | 9.851 | 10.06 | 9.787 | 10.01 | 3,141,876 | +0.16(+1.67%) |
Dec 21, 2005 | 9.426 | 9.884 | 9.316 | 9.849 | 4,847,089 | +0.52(+5.52%) |
Dec 20, 2005 | 9.556 | 9.556 | 9.289 | 9.333 | 3,444,664 | -0.16(-1.64%) |
Dec 19, 2005 | 9.231 | 9.524 | 9.049 | 9.489 | 6,076,305 | +0.28(+3.04%) |
Dec 16, 2005 | 8.756 | 9.329 | 8.756 | 9.209 | 9,008,608 | +0.53(+6.15%) |
Dec 15, 2005 | 8.387 | 8.707 | 8.356 | 8.676 | 4,835,020 | +0.30(+3.61%) |
Dec 14, 2005 | 8.364 | 8.476 | 8.311 | 8.373 | 2,996,263 | +0.01(+0.11%) |
Dec 13, 2005 | 8.320 | 8.440 | 8.267 | 8.364 | 2,225,800 | -0.02(-0.26%) |
Dec 12, 2005 | 8.422 | 8.444 | 8.289 | 8.387 | 1,729,333 | -0.04(-0.42%) |
Dec 09, 2005 | 8.293 | 8.480 | 8.249 | 8.422 | 3,063,055 | +0.12(+1.50%) |
Dec 08, 2005 | 8.556 | 8.658 | 8.262 | 8.298 | 3,733,975 | -0.31(-3.56%) |
Dec 07, 2005 | 8.467 | 8.658 | 8.342 | 8.604 | 3,243,868 | +0.08(+0.94%) |
Dec 06, 2005 | 8.302 | 8.596 | 8.080 | 8.524 | 4,561,452 | +0.28(+3.40%) |
Dec 05, 2005 | 8.333 | 8.378 | 8.213 | 8.244 | 1,852,308 | -0.18(-2.11%) |
Dec 02, 2005 | 8.280 | 8.484 | 8.280 | 8.422 | 2,595,660 | +0.12(+1.50%) |
Dec 01, 2005 | 8.151 | 8.462 | 8.151 | 8.298 | 2,427,441 | +0.10(+1.25%) |
Nov 30, 2005 | 8.324 | 8.378 | 8.156 | 8.196 | 2,015,380 | -0.09(-1.13%) |
Nov 29, 2005 | 8.369 | 8.413 | 8.244 | 8.289 | 1,893,414 | -0.07(-0.80%) |
Nov 28, 2005 | 8.409 | 8.507 | 8.338 | 8.356 | 2,241,991 | +0.03(+0.32%) |
Nov 25, 2005 | 8.338 | 8.360 | 8.298 | 8.329 | 466,507 | -0.03(-0.32%) |
Nov 23, 2005 | 8.240 | 8.413 | 8.209 | 8.356 | 2,059,398 | +0.07(+0.80%) |
Nov 22, 2005 | 8.347 | 8.356 | 8.111 | 8.289 | 4,051,497 | -0.15(-1.74%) |
Nov 21, 2005 | 8.502 | 8.511 | 8.387 | 8.436 | 2,410,560 | -0.13(-1.51%) |
Nov 18, 2005 | 8.649 | 8.662 | 8.369 | 8.564 | 2,800,459 | -0.01(-0.10%) |
Nov 17, 2005 | 8.582 | 8.649 | 8.413 | 8.573 | 4,652,916 | +0.03(+0.31%) |
Nov 16, 2005 | 8.573 | 8.627 | 8.387 | 8.547 | 1,287,259 | -0.02(-0.21%) |
Nov 15, 2005 | 8.756 | 8.844 | 8.462 | 8.564 | 2,258,464 | -0.21(-2.43%) |
Nov 14, 2005 | 8.871 | 8.956 | 8.711 | 8.778 | 3,066,970 | -0.02(-0.25%) |
Nov 11, 2005 | 8.689 | 8.924 | 8.573 | 8.800 | 3,636,202 | +0.14(+1.59%) |
Nov 10, 2005 | 8.311 | 8.702 | 8.311 | 8.662 | 5,014,351 | +0.40(+4.90%) |
Nov 09, 2005 | 8.129 | 8.298 | 8.049 | 8.258 | 2,842,332 | +0.15(+1.86%) |
Nov 08, 2005 | 8.187 | 8.262 | 8.071 | 8.107 | 2,886,397 | -0.12(-1.51%) |
Nov 07, 2005 | 8.011 | 8.253 | 8.000 | 8.231 | 5,915,169 | +0.09(+1.09%) |
Nov 04, 2005 | 8.200 | 8.231 | 8.049 | 8.142 | 2,049,820 | -0.01(-0.16%) |
Nov 03, 2005 | 8.311 | 8.311 | 8.093 | 8.156 | 1,681,321 | -0.15(-1.77%) |
Nov 02, 2005 | 8.058 | 8.320 | 8.058 | 8.302 | 2,684,391 | +0.21(+2.64%) |
Nov 01, 2005 | 8.302 | 8.320 | 7.978 | 8.089 | 3,432,162 | -0.18(-2.20%) |
Oct 31, 2005 | 8.178 | 8.391 | 8.044 | 8.271 | 5,228,631 | +0.25(+3.10%) |
Oct 28, 2005 | 7.773 | 8.547 | 7.751 | 8.022 | 13,001,476 | +0.34(+4.39%) |
Oct 27, 2005 | 7.769 | 7.916 | 7.560 | 7.684 | 4,346,211 | -0.14(-1.82%) |
Oct 26, 2005 | 7.867 | 7.960 | 7.733 | 7.827 | 4,039,096 | -0.03(-0.40%) |
Oct 25, 2005 | 8.053 | 8.227 | 7.724 | 7.858 | 4,690,420 | -0.24(-2.96%) |
Oct 24, 2005 | 8.013 | 8.191 | 8.013 | 8.098 | 3,062,860 | +0.13(+1.62%) |
Oct 21, 2005 | 8.044 | 8.267 | 7.902 | 7.969 | 3,928,273 | -0.05(-0.66%) |
Oct 20, 2005 | 8.573 | 8.809 | 7.849 | 8.022 | 9,485,118 | -0.66(-7.63%) |
Oct 19, 2005 | 8.636 | 8.840 | 8.516 | 8.684 | 3,223,093 | -0.00(-0.05%) |
Oct 18, 2005 | 8.796 | 9.000 | 8.667 | 8.689 | 3,202,173 | -0.10(-1.11%) |
Oct 17, 2005 | 8.573 | 8.858 | 8.556 | 8.787 | 2,157,190 | +0.09(+1.07%) |
Oct 14, 2005 | 8.449 | 8.778 | 8.431 | 8.693 | 4,635,231 | +0.29(+3.49%) |
Oct 13, 2005 | 8.147 | 8.476 | 8.044 | 8.400 | 1,568,032 | +0.20(+2.49%) |
Oct 12, 2005 | 8.240 | 8.333 | 8.089 | 8.196 | 1,959,456 | +0.00(+0.00%) |
Oct 11, 2005 | 8.520 | 8.520 | 8.129 | 8.196 | 1,339,066 | -0.17(-2.02%) |
Oct 10, 2005 | 8.360 | 8.538 | 8.342 | 8.364 | 1,403,962 | -0.06(-0.69%) |
Oct 07, 2005 | 8.551 | 8.609 | 8.222 | 8.422 | 1,844,221 | -0.10(-1.15%) |
Oct 06, 2005 | 8.080 | 8.631 | 8.080 | 8.520 | 4,105,032 | +0.50(+6.21%) |
Oct 05, 2005 | 8.080 | 8.213 | 7.929 | 8.022 | 2,434,467 | -0.02(-0.28%) |
Oct 04, 2005 | 7.893 | 8.200 | 7.809 | 8.044 | 2,152,575 | +0.19(+2.38%) |