Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 10.85 | 11.10 | 10.60 | 11.02 | 397,472 | -0.07(-0.63%) |
Dec 29, 2005 | 10.16 | 11.25 | 10.01 | 11.09 | 1,099,061 | +0.01(+0.09%) |
Dec 28, 2005 | 11.20 | 11.35 | 10.98 | 11.08 | 328,800 | -0.10(-0.89%) |
Dec 27, 2005 | 11.84 | 11.87 | 11.10 | 11.18 | 518,200 | -0.71(-5.97%) |
Dec 23, 2005 | 11.72 | 11.97 | 11.70 | 11.89 | 331,025 | +0.10(+0.85%) |
Dec 22, 2005 | 11.84 | 11.92 | 11.60 | 11.79 | 185,422 | +0.04(+0.34%) |
Dec 21, 2005 | 11.72 | 11.84 | 11.59 | 11.75 | 208,408 | +0.12(+1.03%) |
Dec 20, 2005 | 11.73 | 11.76 | 11.49 | 11.63 | 145,377 | -0.05(-0.43%) |
Dec 19, 2005 | 12.00 | 12.13 | 11.64 | 11.68 | 136,887 | -0.31(-2.59%) |
Dec 16, 2005 | 12.31 | 12.50 | 11.87 | 11.99 | 244,056 | -0.30(-2.44%) |
Dec 15, 2005 | 12.55 | 12.55 | 12.23 | 12.29 | 175,263 | -0.23(-1.84%) |
Dec 14, 2005 | 12.72 | 12.72 | 12.21 | 12.52 | 366,164 | -0.08(-0.63%) |
Dec 13, 2005 | 12.48 | 12.96 | 12.31 | 12.60 | 133,755 | +0.01(+0.08%) |
Dec 12, 2005 | 12.20 | 12.67 | 12.05 | 12.59 | 258,248 | +0.44(+3.62%) |
Dec 09, 2005 | 12.10 | 12.23 | 12.03 | 12.15 | 50,855 | +0.00(+0.00%) |
Dec 08, 2005 | 12.10 | 12.25 | 12.03 | 12.15 | 86,742 | +0.01(+0.08%) |
Dec 07, 2005 | 12.11 | 12.35 | 12.07 | 12.14 | 73,452 | -0.03(-0.25%) |
Dec 06, 2005 | 12.51 | 12.60 | 12.14 | 12.17 | 141,688 | -0.40(-3.18%) |
Dec 05, 2005 | 12.99 | 12.99 | 12.29 | 12.57 | 156,045 | -0.43(-3.31%) |
Dec 02, 2005 | 12.67 | 13.00 | 12.60 | 13.00 | 232,222 | +0.42(+3.34%) |
Dec 01, 2005 | 11.25 | 12.68 | 11.25 | 12.58 | 645,235 | +1.48(+13.33%) |
Nov 30, 2005 | 11.10 | 11.15 | 10.92 | 11.10 | 772,089 | +0.07(+0.63%) |
Nov 29, 2005 | 11.26 | 11.39 | 11.01 | 11.03 | 583,911 | -0.41(-3.58%) |
Nov 28, 2005 | 12.02 | 12.05 | 11.30 | 11.44 | 318,593 | -0.56(-4.67%) |
Nov 25, 2005 | 12.20 | 12.25 | 11.91 | 12.00 | 57,779 | -0.14(-1.15%) |
Nov 23, 2005 | 12.20 | 12.25 | 12.08 | 12.14 | 162,435 | +0.00(+0.00%) |
Nov 22, 2005 | 12.15 | 12.16 | 11.89 | 12.14 | 152,994 | -0.02(-0.16%) |
Nov 21, 2005 | 12.08 | 12.18 | 11.85 | 12.16 | 168,849 | -0.01(-0.08%) |
Nov 18, 2005 | 12.59 | 12.64 | 11.81 | 12.17 | 169,971 | -0.32(-2.56%) |
Nov 17, 2005 | 12.78 | 12.78 | 12.44 | 12.49 | 151,131 | -0.23(-1.81%) |
Nov 16, 2005 | 12.70 | 12.81 | 12.59 | 12.72 | 117,403 | -0.02(-0.16%) |
Nov 15, 2005 | 12.57 | 12.76 | 12.53 | 12.74 | 592,013 | -0.23(-1.77%) |
Nov 14, 2005 | 13.23 | 13.34 | 12.93 | 12.97 | 113,010 | -0.33(-2.48%) |
Nov 11, 2005 | 13.50 | 13.54 | 13.20 | 13.30 | 184,746 | -0.20(-1.48%) |
Nov 10, 2005 | 13.45 | 13.60 | 13.42 | 13.50 | 207,072 | +0.00(+0.00%) |
Nov 09, 2005 | 13.00 | 13.71 | 12.89 | 13.50 | 202,417 | +0.54(+4.17%) |
Nov 08, 2005 | 13.16 | 13.16 | 12.77 | 12.96 | 185,400 | -0.26(-1.97%) |
Nov 07, 2005 | 12.91 | 13.43 | 12.76 | 13.22 | 227,726 | +0.23(+1.77%) |
Nov 04, 2005 | 12.60 | 13.02 | 12.53 | 12.99 | 346,722 | +0.39(+3.10%) |
Nov 03, 2005 | 12.73 | 12.73 | 12.45 | 12.60 | 401,536 | +0.20(+1.61%) |
Nov 02, 2005 | 12.60 | 12.71 | 12.19 | 12.40 | 763,524 | -0.20(-1.59%) |
Nov 01, 2005 | 12.65 | 12.68 | 12.40 | 12.60 | 428,048 | -0.05(-0.40%) |
Oct 31, 2005 | 12.95 | 13.01 | 12.32 | 12.65 | 758,125 | -0.25(-1.94%) |
Oct 28, 2005 | 15.48 | 15.48 | 12.15 | 12.90 | 1,153,935 | -2.72(-17.41%) |
Oct 27, 2005 | 15.52 | 15.67 | 15.43 | 15.62 | 156,367 | +0.09(+0.58%) |
Oct 26, 2005 | 15.29 | 15.56 | 15.25 | 15.53 | 123,057 | +0.13(+0.84%) |
Oct 25, 2005 | 14.84 | 15.47 | 14.71 | 15.40 | 104,877 | +0.50(+3.36%) |
Oct 24, 2005 | 14.70 | 15.12 | 14.68 | 14.90 | 94,754 | +0.20(+1.36%) |
Oct 21, 2005 | 14.49 | 14.81 | 14.39 | 14.70 | 35,882 | +0.10(+0.68%) |
Oct 20, 2005 | 14.80 | 15.06 | 14.43 | 14.60 | 31,879 | -0.29(-1.95%) |
Oct 19, 2005 | 14.37 | 14.92 | 14.10 | 14.89 | 50,761 | +0.54(+3.76%) |
Oct 18, 2005 | 15.09 | 15.15 | 14.27 | 14.35 | 132,062 | -0.75(-4.97%) |
Oct 17, 2005 | 14.59 | 15.15 | 14.54 | 15.10 | 79,549 | +0.42(+2.86%) |
Oct 14, 2005 | 13.89 | 14.72 | 13.89 | 14.68 | 88,744 | +0.79(+5.69%) |
Oct 13, 2005 | 13.85 | 14.33 | 13.83 | 13.89 | 113,385 | -0.09(-0.64%) |
Oct 12, 2005 | 14.60 | 14.65 | 13.62 | 13.98 | 255,020 | -0.63(-4.31%) |
Oct 11, 2005 | 14.57 | 14.82 | 14.57 | 14.61 | 227,105 | +0.05(+0.34%) |
Oct 10, 2005 | 14.82 | 14.92 | 14.55 | 14.56 | 54,401 | -0.26(-1.75%) |
Oct 07, 2005 | 15.00 | 15.31 | 14.80 | 14.82 | 165,931 | -0.31(-2.05%) |
Oct 06, 2005 | 15.25 | 15.29 | 15.07 | 15.13 | 120,891 | -0.07(-0.46%) |
Oct 05, 2005 | 15.42 | 15.59 | 14.75 | 15.20 | 162,802 | -0.36(-2.31%) |
Oct 04, 2005 | 15.46 | 15.65 | 15.20 | 15.56 | 108,502 | +0.21(+1.37%) |