Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Nov 29, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Nov 25, 2005 | 11.71 | 11.71 | 10.84 | 11.20 | 37,984 | -0.52(-4.41%) |
Nov 23, 2005 | 12.15 | 12.15 | 11.49 | 11.71 | 227,673 | -0.28(-2.32%) |
Nov 22, 2005 | 11.23 | 12.28 | 10.89 | 11.99 | 585,158 | +0.41(+3.52%) |
Nov 21, 2005 | 13.06 | 13.13 | 11.55 | 11.58 | 614,838 | -1.47(-11.30%) |
Nov 18, 2005 | 13.75 | 13.82 | 12.93 | 13.06 | 1,259,622 | -0.74(-5.35%) |
Nov 17, 2005 | 14.93 | 15.16 | 11.95 | 13.79 | 2,376,331 | -1.16(-7.77%) |
Nov 16, 2005 | 14.75 | 15.09 | 14.53 | 14.96 | 469,571 | +0.16(+1.11%) |
Nov 15, 2005 | 14.51 | 15.07 | 14.40 | 14.79 | 668,615 | +0.21(+1.43%) |
Nov 14, 2005 | 14.14 | 14.81 | 13.93 | 14.58 | 917,691 | +0.43(+3.00%) |
Nov 11, 2005 | 13.01 | 15.03 | 12.91 | 14.16 | 1,358,171 | +1.84(+14.93%) |
Nov 10, 2005 | 12.49 | 12.56 | 12.19 | 12.32 | 232,639 | -0.17(-1.39%) |
Nov 09, 2005 | 12.28 | 12.58 | 12.23 | 12.49 | 300,805 | +0.34(+2.78%) |
Nov 08, 2005 | 11.28 | 12.67 | 11.19 | 12.15 | 645,942 | +0.87(+7.69%) |
Nov 07, 2005 | 11.23 | 11.33 | 10.98 | 11.29 | 232,847 | +0.15(+1.32%) |
Nov 04, 2005 | 10.68 | 11.15 | 10.58 | 11.14 | 181,265 | +0.26(+2.39%) |
Nov 03, 2005 | 10.84 | 11.32 | 10.56 | 10.88 | 268,981 | -0.03(-0.32%) |
Nov 02, 2005 | 10.25 | 11.10 | 9.508 | 10.91 | 279,019 | +0.39(+3.71%) |
Nov 01, 2005 | 10.87 | 11.11 | 10.38 | 10.52 | 245,508 | -0.61(-5.46%) |
Oct 31, 2005 | 11.16 | 11.37 | 10.86 | 11.13 | 448,170 | -0.03(-0.23%) |
Oct 28, 2005 | 11.28 | 11.28 | 11.05 | 11.16 | 322,738 | -0.01(-0.08%) |
Oct 27, 2005 | 10.50 | 11.27 | 10.50 | 11.17 | 835,021 | +1.55(+16.16%) |
Oct 26, 2005 | 9.985 | 10.51 | 9.543 | 9.612 | 335,415 | -0.41(-4.07%) |
Oct 25, 2005 | 10.41 | 10.41 | 9.890 | 10.02 | 109,839 | -0.39(-3.75%) |
Oct 24, 2005 | 9.638 | 10.41 | 9.621 | 10.41 | 245,701 | +0.82(+8.60%) |
Oct 21, 2005 | 9.213 | 9.742 | 9.083 | 9.586 | 233,403 | +0.30(+3.27%) |
Oct 20, 2005 | 8.953 | 9.473 | 8.823 | 9.283 | 180,899 | +0.24(+2.69%) |
Oct 19, 2005 | 8.840 | 9.109 | 8.701 | 9.040 | 81,604 | +0.09(+0.97%) |
Oct 18, 2005 | 9.196 | 9.196 | 8.684 | 8.953 | 36,851 | -0.23(-2.46%) |
Oct 17, 2005 | 9.335 | 9.456 | 8.563 | 9.178 | 147,524 | -0.30(-3.20%) |
Oct 14, 2005 | 9.421 | 9.543 | 9.170 | 9.482 | 143,447 | +0.06(+0.64%) |
Oct 13, 2005 | 8.727 | 9.465 | 8.675 | 9.421 | 373,243 | +0.72(+8.28%) |
Oct 12, 2005 | 8.649 | 8.753 | 8.467 | 8.701 | 158,947 | +0.03(+0.30%) |
Oct 11, 2005 | 8.623 | 8.779 | 8.268 | 8.675 | 338,669 | +0.05(+0.60%) |
Oct 10, 2005 | 8.589 | 8.675 | 8.328 | 8.623 | 175,326 | -0.08(-0.90%) |
Oct 07, 2005 | 8.589 | 8.745 | 8.502 | 8.701 | 143,666 | +0.15(+1.72%) |
Oct 06, 2005 | 8.476 | 8.831 | 8.094 | 8.554 | 391,790 | -0.03(-0.40%) |
Oct 05, 2005 | 7.643 | 8.589 | 7.400 | 8.589 | 272,950 | +1.01(+13.27%) |
Oct 04, 2005 | 7.478 | 7.790 | 7.478 | 7.582 | 209,782 | -0.03(-0.34%) |
Oct 03, 2005 | 7.357 | 7.626 | 7.348 | 7.608 | 127,051 | +0.24(+3.30%) |
Sep 30, 2005 | 7.365 | 7.374 | 7.305 | 7.365 | 56,048 | +0.00(+0.00%) |
Sep 29, 2005 | 7.235 | 7.374 | 7.235 | 7.365 | 35,636 | +0.15(+2.04%) |
Sep 28, 2005 | 7.348 | 7.374 | 7.183 | 7.218 | 39,291 | -0.13(-1.77%) |
Sep 27, 2005 | 7.374 | 7.539 | 7.322 | 7.348 | 78,473 | -0.04(-0.59%) |
Sep 26, 2005 | 7.374 | 7.452 | 7.331 | 7.391 | 114,355 | +0.04(+0.59%) |
Sep 23, 2005 | 7.348 | 7.417 | 7.201 | 7.348 | 113,484 | +0.05(+0.71%) |
Sep 22, 2005 | 7.296 | 7.374 | 7.088 | 7.296 | 76,226 | +0.02(+0.24%) |
Sep 21, 2005 | 7.244 | 7.365 | 7.244 | 7.279 | 39,749 | -0.04(-0.59%) |
Sep 20, 2005 | 7.218 | 7.331 | 7.027 | 7.322 | 59,370 | +0.14(+1.93%) |
Sep 19, 2005 | 7.114 | 7.313 | 7.027 | 7.183 | 88,736 | -0.03(-0.48%) |
Sep 16, 2005 | 7.201 | 7.218 | 7.036 | 7.218 | 150,787 | +0.15(+2.09%) |
Sep 15, 2005 | 7.062 | 7.157 | 6.767 | 7.070 | 90,026 | +0.02(+0.25%) |
Sep 14, 2005 | 7.600 | 7.626 | 7.036 | 7.053 | 125,067 | -0.51(-6.77%) |
Sep 13, 2005 | 7.261 | 7.617 | 7.079 | 7.565 | 78,028 | +0.27(+3.69%) |
Sep 12, 2005 | 7.027 | 7.374 | 6.689 | 7.296 | 115,446 | +0.27(+3.83%) |
Sep 09, 2005 | 7.122 | 7.122 | 6.853 | 7.027 | 35,682 | -0.03(-0.37%) |
Sep 08, 2005 | 7.287 | 7.287 | 7.053 | 7.053 | 41,711 | -0.18(-2.52%) |
Sep 07, 2005 | 7.270 | 7.270 | 7.174 | 7.235 | 22,906 | -0.04(-0.60%) |
Sep 06, 2005 | 7.322 | 7.374 | 7.174 | 7.279 | 45,189 | -0.03(-0.36%) |
Sep 02, 2005 | 7.374 | 7.634 | 7.201 | 7.305 | 66,665 | -0.01(-0.12%) |