Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.85 | 12.07 | 11.79 | 11.95 | 89,227 | +0.04(+0.34%) |
Dec 29, 2005 | 11.89 | 12.10 | 11.84 | 11.91 | 48,513 | -0.02(-0.17%) |
Dec 28, 2005 | 12.07 | 12.16 | 11.77 | 11.93 | 90,000 | -0.03(-0.25%) |
Dec 27, 2005 | 11.90 | 12.18 | 11.90 | 11.96 | 85,100 | -0.01(-0.08%) |
Dec 23, 2005 | 11.84 | 12.16 | 11.84 | 11.97 | 147,081 | -0.06(-0.50%) |
Dec 22, 2005 | 11.98 | 12.19 | 11.91 | 12.03 | 105,294 | +0.08(+0.67%) |
Dec 21, 2005 | 12.20 | 12.33 | 11.94 | 11.95 | 346,872 | -0.34(-2.77%) |
Dec 20, 2005 | 11.66 | 12.36 | 11.50 | 12.29 | 518,501 | +0.86(+7.52%) |
Dec 19, 2005 | 11.45 | 11.60 | 11.27 | 11.43 | 107,854 | -0.01(-0.09%) |
Dec 16, 2005 | 11.42 | 11.59 | 11.17 | 11.44 | 183,662 | -0.03(-0.26%) |
Dec 15, 2005 | 11.62 | 11.71 | 11.40 | 11.47 | 113,091 | -0.15(-1.29%) |
Dec 14, 2005 | 11.53 | 11.79 | 11.47 | 11.62 | 131,804 | +0.17(+1.48%) |
Dec 13, 2005 | 11.73 | 12.00 | 11.38 | 11.45 | 264,459 | -0.37(-3.13%) |
Dec 12, 2005 | 11.02 | 12.00 | 11.02 | 11.82 | 566,979 | +0.62(+5.54%) |
Dec 09, 2005 | 11.30 | 11.54 | 11.00 | 11.20 | 244,235 | -0.18(-1.58%) |
Dec 08, 2005 | 10.74 | 11.85 | 10.64 | 11.38 | 1,083,742 | +0.70(+6.55%) |
Dec 07, 2005 | 10.62 | 10.87 | 10.42 | 10.68 | 443,420 | +0.10(+0.95%) |
Dec 06, 2005 | 10.47 | 10.82 | 10.42 | 10.58 | 369,087 | +0.07(+0.67%) |
Dec 05, 2005 | 10.03 | 10.59 | 10.03 | 10.51 | 455,200 | +0.51(+5.10%) |
Dec 02, 2005 | 9.880 | 10.62 | 9.880 | 10.00 | 868,856 | +0.01(+0.10%) |
Dec 01, 2005 | 9.940 | 10.15 | 9.640 | 9.990 | 430,205 | +0.01(+0.10%) |
Nov 30, 2005 | 9.620 | 10.00 | 9.560 | 9.980 | 157,043 | +0.41(+4.28%) |
Nov 29, 2005 | 9.650 | 9.650 | 9.490 | 9.570 | 60,698 | -0.06(-0.62%) |
Nov 28, 2005 | 9.470 | 9.640 | 9.447 | 9.630 | 74,343 | +0.10(+1.05%) |
Nov 25, 2005 | 9.200 | 9.530 | 9.200 | 9.530 | 31,588 | +0.27(+2.92%) |
Nov 23, 2005 | 9.410 | 9.410 | 8.951 | 9.260 | 199,093 | -0.20(-2.11%) |
Nov 22, 2005 | 9.390 | 9.580 | 9.370 | 9.460 | 85,962 | +0.06(+0.64%) |
Nov 21, 2005 | 9.670 | 9.670 | 9.360 | 9.400 | 117,525 | -0.28(-2.89%) |
Nov 18, 2005 | 9.840 | 9.860 | 9.620 | 9.680 | 70,443 | -0.11(-1.12%) |
Nov 17, 2005 | 9.810 | 9.920 | 9.750 | 9.790 | 49,878 | +0.01(+0.10%) |
Nov 16, 2005 | 9.910 | 9.960 | 9.690 | 9.780 | 123,752 | -0.14(-1.41%) |
Nov 15, 2005 | 9.850 | 10.05 | 9.790 | 9.920 | 154,720 | +0.08(+0.81%) |
Nov 14, 2005 | 9.820 | 10.00 | 9.750 | 9.840 | 61,248 | -0.03(-0.30%) |
Nov 11, 2005 | 9.770 | 10.00 | 9.770 | 9.870 | 58,985 | +0.08(+0.82%) |
Nov 10, 2005 | 9.690 | 9.840 | 9.590 | 9.790 | 135,876 | +0.05(+0.51%) |
Nov 09, 2005 | 9.910 | 9.910 | 9.690 | 9.740 | 114,301 | -0.17(-1.72%) |
Nov 08, 2005 | 10.02 | 10.03 | 9.650 | 9.910 | 287,212 | -0.15(-1.49%) |
Nov 07, 2005 | 10.22 | 10.22 | 9.920 | 10.06 | 175,057 | -0.21(-2.04%) |
Nov 04, 2005 | 10.28 | 10.33 | 10.23 | 10.27 | 148,818 | -0.01(-0.10%) |
Nov 03, 2005 | 10.47 | 10.53 | 10.21 | 10.28 | 117,500 | -0.16(-1.53%) |
Nov 02, 2005 | 10.45 | 10.59 | 10.31 | 10.44 | 188,704 | -0.16(-1.51%) |
Nov 01, 2005 | 10.45 | 10.65 | 10.45 | 10.60 | 155,017 | +0.00(+0.00%) |
Oct 31, 2005 | 10.44 | 10.68 | 10.42 | 10.60 | 205,265 | +0.14(+1.34%) |
Oct 28, 2005 | 10.40 | 10.64 | 10.35 | 10.46 | 127,240 | +0.06(+0.58%) |
Oct 27, 2005 | 10.39 | 10.70 | 10.36 | 10.40 | 214,805 | +0.02(+0.19%) |
Oct 26, 2005 | 10.19 | 10.55 | 10.18 | 10.38 | 198,933 | +0.12(+1.17%) |
Oct 25, 2005 | 9.240 | 10.64 | 9.200 | 10.26 | 641,216 | +1.12(+12.25%) |
Oct 24, 2005 | 9.110 | 9.460 | 9.110 | 9.140 | 130,146 | +0.05(+0.55%) |
Oct 21, 2005 | 9.530 | 9.650 | 9.050 | 9.090 | 292,146 | -0.41(-4.32%) |
Oct 20, 2005 | 9.460 | 9.570 | 9.425 | 9.500 | 185,607 | -0.09(-0.94%) |
Oct 19, 2005 | 9.450 | 9.900 | 9.450 | 9.590 | 224,185 | +0.08(+0.84%) |
Oct 18, 2005 | 9.175 | 9.740 | 9.090 | 9.510 | 129,568 | +0.40(+4.39%) |
Oct 17, 2005 | 9.270 | 9.427 | 9.060 | 9.110 | 102,658 | -0.26(-2.77%) |
Oct 14, 2005 | 9.210 | 9.450 | 9.100 | 9.370 | 79,363 | +0.16(+1.74%) |
Oct 13, 2005 | 9.080 | 9.250 | 9.050 | 9.210 | 72,114 | +0.06(+0.66%) |
Oct 12, 2005 | 9.520 | 9.540 | 9.050 | 9.150 | 157,124 | -0.42(-4.39%) |
Oct 11, 2005 | 9.720 | 9.920 | 9.510 | 9.570 | 104,460 | -0.25(-2.55%) |
Oct 10, 2005 | 10.25 | 10.26 | 9.740 | 9.820 | 89,803 | -0.39(-3.82%) |
Oct 07, 2005 | 9.830 | 10.31 | 9.720 | 10.21 | 275,147 | +0.40(+4.08%) |
Oct 06, 2005 | 9.750 | 10.23 | 9.690 | 9.810 | 187,275 | -0.03(-0.30%) |
Oct 05, 2005 | 9.830 | 10.05 | 9.650 | 9.840 | 115,663 | +0.01(+0.10%) |
Oct 04, 2005 | 9.650 | 9.930 | 9.550 | 9.830 | 329,488 | +0.18(+1.87%) |