Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.65 | 11.77 | 11.63 | 11.68 | 96,346 | +0.04(+0.31%) |
Dec 29, 2005 | 11.91 | 11.92 | 11.64 | 11.64 | 35,725 | -0.23(-1.96%) |
Dec 28, 2005 | 11.72 | 11.92 | 11.64 | 11.88 | 42,981 | +0.21(+1.84%) |
Dec 27, 2005 | 12.50 | 12.61 | 11.64 | 11.66 | 54,480 | -0.74(-5.99%) |
Dec 23, 2005 | 12.15 | 12.43 | 12.15 | 12.41 | 13,731 | +0.27(+2.21%) |
Dec 22, 2005 | 11.98 | 12.15 | 11.73 | 12.14 | 35,278 | +0.19(+1.57%) |
Dec 21, 2005 | 11.90 | 12.32 | 11.87 | 11.95 | 47,670 | +0.07(+0.60%) |
Dec 20, 2005 | 11.96 | 12.23 | 11.87 | 11.88 | 120,125 | +0.01(+0.08%) |
Dec 19, 2005 | 12.24 | 12.27 | 11.70 | 11.87 | 79,153 | -0.46(-3.71%) |
Dec 16, 2005 | 12.32 | 12.39 | 12.19 | 12.33 | 387,617 | +0.01(+0.07%) |
Dec 15, 2005 | 12.67 | 12.67 | 12.23 | 12.32 | 140,555 | -0.40(-3.17%) |
Dec 14, 2005 | 12.78 | 12.83 | 12.67 | 12.72 | 69,552 | -0.01(-0.07%) |
Dec 13, 2005 | 12.85 | 12.85 | 12.59 | 12.73 | 68,882 | -0.13(-0.98%) |
Dec 12, 2005 | 13.01 | 13.01 | 12.82 | 12.85 | 31,371 | -0.11(-0.83%) |
Dec 09, 2005 | 12.94 | 12.99 | 12.89 | 12.96 | 66,984 | +0.02(+0.14%) |
Dec 08, 2005 | 12.99 | 13.10 | 12.72 | 12.94 | 115,101 | +0.04(+0.35%) |
Dec 07, 2005 | 12.93 | 12.96 | 12.86 | 12.90 | 73,124 | -0.04(-0.28%) |
Dec 06, 2005 | 12.94 | 13.03 | 12.85 | 12.93 | 82,725 | +0.02(+0.14%) |
Dec 05, 2005 | 12.99 | 12.99 | 12.84 | 12.92 | 31,371 | -0.07(-0.55%) |
Dec 02, 2005 | 13.26 | 13.26 | 12.81 | 12.99 | 83,060 | -0.30(-2.23%) |
Dec 01, 2005 | 13.03 | 13.33 | 13.03 | 13.28 | 179,965 | +0.33(+2.56%) |
Nov 30, 2005 | 12.54 | 13.06 | 12.54 | 12.95 | 140,332 | +0.46(+3.66%) |
Nov 29, 2005 | 12.49 | 12.59 | 12.41 | 12.50 | 78,483 | +0.10(+0.79%) |
Nov 28, 2005 | 12.53 | 12.53 | 12.09 | 12.40 | 84,065 | -0.12(-0.93%) |
Nov 25, 2005 | 12.67 | 12.67 | 12.41 | 12.51 | 26,458 | -0.23(-1.83%) |
Nov 23, 2005 | 12.99 | 12.99 | 12.67 | 12.75 | 35,613 | -0.20(-1.52%) |
Nov 22, 2005 | 12.86 | 13.03 | 12.82 | 12.94 | 114,878 | +0.08(+0.63%) |
Nov 21, 2005 | 12.59 | 12.89 | 12.59 | 12.86 | 84,958 | +0.37(+2.94%) |
Nov 18, 2005 | 12.81 | 12.81 | 12.45 | 12.50 | 301,765 | -0.03(-0.21%) |
Nov 17, 2005 | 12.44 | 12.78 | 12.38 | 12.52 | 161,656 | +0.08(+0.65%) |
Nov 16, 2005 | 12.76 | 12.92 | 12.09 | 12.44 | 404,363 | -0.60(-4.60%) |
Nov 15, 2005 | 13.44 | 13.44 | 12.81 | 13.04 | 262,579 | -0.31(-2.35%) |
Nov 14, 2005 | 13.26 | 13.45 | 13.10 | 13.36 | 77,925 | +0.15(+1.15%) |
Nov 11, 2005 | 13.32 | 13.44 | 13.12 | 13.20 | 71,003 | -0.15(-1.14%) |
Nov 10, 2005 | 13.36 | 13.44 | 12.93 | 13.36 | 98,244 | +0.00(+0.00%) |
Nov 09, 2005 | 13.14 | 13.53 | 13.14 | 13.36 | 56,490 | +0.24(+1.84%) |
Nov 08, 2005 | 13.05 | 13.19 | 12.96 | 13.11 | 32,822 | -0.17(-1.28%) |
Nov 07, 2005 | 13.53 | 13.53 | 12.86 | 13.28 | 124,926 | -0.22(-1.66%) |
Nov 04, 2005 | 13.39 | 13.57 | 13.30 | 13.51 | 36,506 | +0.10(+0.73%) |
Nov 03, 2005 | 13.46 | 13.68 | 13.25 | 13.41 | 90,987 | -0.04(-0.27%) |
Nov 02, 2005 | 13.39 | 13.50 | 13.39 | 13.44 | 84,065 | +0.13(+0.94%) |
Nov 01, 2005 | 13.59 | 13.59 | 13.25 | 13.32 | 48,340 | -0.10(-0.73%) |
Oct 31, 2005 | 12.98 | 13.53 | 12.94 | 13.42 | 123,921 | +0.44(+3.38%) |
Oct 28, 2005 | 12.68 | 13.07 | 12.68 | 12.98 | 80,046 | +0.39(+3.06%) |
Oct 27, 2005 | 13.12 | 13.12 | 12.59 | 12.59 | 108,291 | -0.48(-3.70%) |
Oct 26, 2005 | 12.73 | 13.53 | 12.73 | 13.08 | 98,467 | +0.14(+1.11%) |
Oct 25, 2005 | 13.44 | 13.44 | 12.36 | 12.93 | 211,336 | -0.50(-3.73%) |
Oct 24, 2005 | 13.88 | 13.92 | 13.27 | 13.44 | 398,334 | +0.68(+5.34%) |
Oct 21, 2005 | 12.45 | 12.98 | 12.45 | 12.76 | 167,349 | +0.35(+2.82%) |
Oct 20, 2005 | 12.76 | 12.81 | 12.18 | 12.41 | 53,587 | -0.36(-2.81%) |
Oct 19, 2005 | 11.93 | 12.81 | 11.85 | 12.76 | 103,826 | +0.82(+6.90%) |
Oct 18, 2005 | 12.20 | 12.27 | 11.91 | 11.94 | 44,544 | -0.22(-1.84%) |
Oct 17, 2005 | 12.64 | 12.64 | 12.02 | 12.16 | 66,649 | -0.54(-4.23%) |
Oct 14, 2005 | 12.84 | 12.91 | 12.47 | 12.70 | 86,521 | -0.04(-0.35%) |
Oct 13, 2005 | 12.36 | 12.78 | 12.18 | 12.75 | 63,188 | +0.37(+2.97%) |
Oct 12, 2005 | 12.36 | 12.49 | 12.11 | 12.38 | 70,668 | +0.05(+0.44%) |
Oct 11, 2005 | 12.99 | 12.99 | 12.30 | 12.33 | 83,172 | -0.66(-5.10%) |
Oct 10, 2005 | 12.59 | 13.01 | 12.14 | 12.99 | 111,640 | +0.85(+7.01%) |
Oct 07, 2005 | 11.91 | 12.24 | 11.88 | 12.14 | 42,981 | +0.31(+2.65%) |
Oct 06, 2005 | 11.89 | 12.03 | 11.73 | 11.82 | 103,491 | +0.03(+0.23%) |
Oct 05, 2005 | 12.90 | 12.90 | 11.80 | 11.80 | 97,462 | -1.17(-9.05%) |
Oct 04, 2005 | 13.14 | 13.56 | 12.97 | 12.97 | 32,375 | -0.17(-1.29%) |