Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.82 | 11.95 | 11.80 | 11.92 | 325,413 | +0.10(+0.84%) |
Nov 29, 2005 | 11.83 | 11.87 | 11.53 | 11.82 | 188,631 | +0.08(+0.68%) |
Nov 28, 2005 | 11.85 | 11.89 | 11.53 | 11.74 | 272,758 | -0.06(-0.50%) |
Nov 25, 2005 | 11.72 | 11.84 | 11.72 | 11.80 | 72,829 | -0.02(-0.17%) |
Nov 23, 2005 | 11.08 | 11.90 | 11.08 | 11.82 | 824,933 | +0.79(+7.19%) |
Nov 22, 2005 | 10.53 | 11.10 | 10.34 | 11.02 | 401,471 | +0.52(+4.91%) |
Nov 21, 2005 | 10.46 | 10.85 | 10.36 | 10.51 | 436,070 | +0.03(+0.28%) |
Nov 18, 2005 | 10.03 | 10.84 | 10.01 | 10.48 | 825,841 | +0.46(+4.55%) |
Nov 17, 2005 | 9.666 | 10.21 | 9.537 | 10.02 | 1,244,864 | +0.39(+4.01%) |
Nov 16, 2005 | 9.705 | 9.765 | 9.537 | 9.636 | 841,375 | -0.08(-0.82%) |
Nov 15, 2005 | 10.34 | 10.02 | 9.289 | 9.715 | 1,520,043 | -0.61(-5.95%) |
Nov 14, 2005 | 11.23 | 11.23 | 10.21 | 10.33 | 493,466 | -1.00(-8.84%) |
Nov 11, 2005 | 11.42 | 11.58 | 11.32 | 11.33 | 128,511 | -0.13(-1.12%) |
Nov 10, 2005 | 11.70 | 11.70 | 11.21 | 11.46 | 255,509 | -0.24(-2.03%) |
Nov 09, 2005 | 11.93 | 11.93 | 11.35 | 11.70 | 346,395 | -0.23(-1.91%) |
Nov 08, 2005 | 12.03 | 12.09 | 11.90 | 11.93 | 274,675 | -0.17(-1.39%) |
Nov 07, 2005 | 12.07 | 12.09 | 12.00 | 12.09 | 92,903 | +0.04(+0.33%) |
Nov 04, 2005 | 12.09 | 12.09 | 11.85 | 12.05 | 82,311 | -0.04(-0.33%) |
Nov 03, 2005 | 11.90 | 12.14 | 11.90 | 12.09 | 168,658 | +0.23(+1.92%) |
Nov 02, 2005 | 11.81 | 11.90 | 11.71 | 11.87 | 93,912 | +0.10(+0.84%) |
Nov 01, 2005 | 11.95 | 11.95 | 11.65 | 11.77 | 496,493 | -0.18(-1.49%) |
Oct 31, 2005 | 11.87 | 12.03 | 11.75 | 11.95 | 711,552 | +0.08(+0.67%) |
Oct 28, 2005 | 11.61 | 11.91 | 11.31 | 11.87 | 248,750 | +0.32(+2.75%) |
Oct 27, 2005 | 11.77 | 11.85 | 11.46 | 11.55 | 144,953 | -0.28(-2.35%) |
Oct 26, 2005 | 11.88 | 11.90 | 11.61 | 11.83 | 59,716 | -0.05(-0.42%) |
Oct 25, 2005 | 11.80 | 11.89 | 11.45 | 11.88 | 75,452 | +0.05(+0.42%) |
Oct 24, 2005 | 11.61 | 11.85 | 11.61 | 11.83 | 55,277 | +0.22(+1.88%) |
Oct 21, 2005 | 11.80 | 11.90 | 11.46 | 11.61 | 161,395 | -0.19(-1.60%) |
Oct 20, 2005 | 11.99 | 12.00 | 11.60 | 11.80 | 128,612 | -0.19(-1.57%) |
Oct 19, 2005 | 11.85 | 12.04 | 11.70 | 11.99 | 121,046 | +0.09(+0.75%) |
Oct 18, 2005 | 11.90 | 11.93 | 11.75 | 11.90 | 281,736 | +0.00(+0.00%) |
Oct 17, 2005 | 11.86 | 11.90 | 11.80 | 11.90 | 135,471 | +0.04(+0.33%) |
Oct 14, 2005 | 11.99 | 12.06 | 11.85 | 11.86 | 233,922 | -0.13(-1.08%) |
Oct 13, 2005 | 11.90 | 12.00 | 11.85 | 11.99 | 65,466 | +0.09(+0.75%) |
Oct 12, 2005 | 11.90 | 12.03 | 11.86 | 11.90 | 141,624 | -0.01(-0.08%) |
Oct 11, 2005 | 12.07 | 12.13 | 11.80 | 11.91 | 559,941 | -0.15(-1.23%) |
Oct 10, 2005 | 11.96 | 12.09 | 11.96 | 12.05 | 85,842 | +0.11(+0.91%) |
Oct 07, 2005 | 11.85 | 12.00 | 11.83 | 11.95 | 400,059 | +0.10(+0.84%) |
Oct 06, 2005 | 11.88 | 11.94 | 11.80 | 11.85 | 234,527 | -0.04(-0.33%) |
Oct 05, 2005 | 12.07 | 12.09 | 11.79 | 11.89 | 236,646 | -0.16(-1.32%) |
Oct 04, 2005 | 12.24 | 12.31 | 12.00 | 12.04 | 451,100 | -0.16(-1.30%) |
Oct 03, 2005 | 12.24 | 12.34 | 12.14 | 12.20 | 291,419 | -0.01(-0.08%) |
Sep 30, 2005 | 12.14 | 12.24 | 12.04 | 12.21 | 150,097 | +0.03(+0.24%) |
Sep 29, 2005 | 12.19 | 12.29 | 12.00 | 12.18 | 158,772 | -0.01(-0.08%) |
Sep 28, 2005 | 12.14 | 12.31 | 11.95 | 12.19 | 234,830 | -0.01(-0.08%) |
Sep 27, 2005 | 12.29 | 12.35 | 12.10 | 12.20 | 437,886 | -0.14(-1.12%) |
Sep 26, 2005 | 12.24 | 12.64 | 12.03 | 12.34 | 398,445 | +0.17(+1.38%) |
Sep 23, 2005 | 12.17 | 12.24 | 11.70 | 12.17 | 849,344 | +0.76(+6.69%) |
Sep 22, 2005 | 11.53 | 11.53 | 11.40 | 11.41 | 108,740 | -0.10(-0.86%) |
Sep 21, 2005 | 11.85 | 11.85 | 11.50 | 11.51 | 518,685 | -0.32(-2.68%) |
Sep 20, 2005 | 11.85 | 11.95 | 11.83 | 11.83 | 319,260 | -0.06(-0.50%) |
Sep 19, 2005 | 11.96 | 12.02 | 11.82 | 11.89 | 179,552 | +0.15(+1.27%) |
Sep 16, 2005 | 11.93 | 11.94 | 11.62 | 11.74 | 221,212 | -0.13(-1.09%) |
Sep 15, 2005 | 11.76 | 11.90 | 11.75 | 11.87 | 118,121 | +0.16(+1.35%) |
Sep 14, 2005 | 11.80 | 11.92 | 11.70 | 11.71 | 242,900 | -0.19(-1.58%) |
Sep 13, 2005 | 12.14 | 12.24 | 11.75 | 11.90 | 202,753 | -0.26(-2.12%) |
Sep 12, 2005 | 12.10 | 12.21 | 12.00 | 12.15 | 137,791 | -0.01(-0.08%) |
Sep 09, 2005 | 12.29 | 12.35 | 11.89 | 12.16 | 182,780 | -0.15(-1.21%) |
Sep 08, 2005 | 12.34 | 12.39 | 12.27 | 12.31 | 128,309 | -0.08(-0.64%) |
Sep 07, 2005 | 12.69 | 12.72 | 12.34 | 12.39 | 185,907 | -0.35(-2.72%) |
Sep 06, 2005 | 12.75 | 12.78 | 12.62 | 12.74 | 143,944 | -0.01(-0.08%) |
Sep 02, 2005 | 12.78 | 12.87 | 12.73 | 12.75 | 238,865 | -0.03(-0.23%) |