Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 11.40 | 11.40 | 11.40 | 11.40 | 10,000 | +0.50(+4.59%) |
Dec 28, 2005 | 10.90 | 10.90 | 10.85 | 10.90 | 70,104 | +0.40(+3.81%) |
Dec 23, 2005 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |
Dec 20, 2005 | 10.50 | 10.50 | 10.50 | 10.50 | 1,821 | +0.50(+5.00%) |
Dec 19, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
Dec 14, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 110 | -0.45(-4.31%) |
Dec 12, 2005 | 10.45 | 10.45 | 10.45 | 10.45 | 270 | +0.05(+0.48%) |
Dec 09, 2005 | 10.40 | 10.70 | 10.40 | 10.40 | 68,000 | -0.10(-0.95%) |
Dec 08, 2005 | 10.50 | 10.50 | 10.50 | 10.50 | 192 | -0.14(-1.32%) |
Dec 07, 2005 | 10.64 | 10.64 | 10.64 | 10.64 | 3,190 | +0.14(+1.33%) |
Dec 06, 2005 | 10.50 | 10.78 | 10.50 | 10.50 | 3,955 | +0.50(+5.00%) |
Dec 05, 2005 | 10.00 | 10.55 | 10.00 | 10.00 | 627 | -0.18(-1.77%) |
Dec 02, 2005 | 10.18 | 10.18 | 10.18 | 10.18 | 255,569 | +0.13(+1.29%) |
Dec 01, 2005 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) |
Nov 30, 2005 | 10.05 | 10.05 | 10.05 | 10.05 | 5,600 | +0.30(+3.08%) |
Nov 29, 2005 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) |
Nov 25, 2005 | 9.750 | 9.750 | 9.750 | 9.750 | 405 | +0.25(+2.63%) |
Nov 23, 2005 | 9.500 | 9.500 | 9.500 | 9.500 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 9.500 | 9.540 | 9.250 | 9.500 | 3,423 | +0.00(+0.00%) |
Nov 21, 2005 | 9.500 | 9.500 | 9.500 | 9.500 | 221 | -0.35(-3.55%) |
Nov 18, 2005 | 9.850 | 9.850 | 9.850 | 9.850 | 950 | +0.25(+2.60%) |
Nov 17, 2005 | 9.600 | 9.600 | 9.600 | 9.600 | 390 | +0.00(+0.00%) |
Nov 16, 2005 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Nov 14, 2005 | 9.600 | 9.700 | 9.600 | 9.600 | 441 | +0.10(+1.05%) |
Nov 11, 2005 | 9.500 | 9.500 | 9.500 | 9.500 | 110 | -0.15(-1.55%) |
Nov 10, 2005 | 9.650 | 9.650 | 9.250 | 9.650 | 5,333 | +0.60(+6.63%) |
Nov 09, 2005 | 9.050 | 9.050 | 9.050 | 9.050 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 9.150 | 9.050 | 9.050 | 9.050 | 510 | -0.10(-1.09%) |
Nov 07, 2005 | 9.150 | 9.150 | 9.150 | 9.150 | 160 | -0.12(-1.29%) |
Nov 04, 2005 | 9.270 | 9.270 | 9.270 | 9.270 | 750 | -0.08(-0.86%) |
Nov 03, 2005 | 9.350 | 9.350 | 9.350 | 9.350 | 523 | +0.95(+11.31%) |
Nov 02, 2005 | 8.400 | 8.400 | 8.400 | 8.400 | 0 | +0.00(+0.00%) |
Nov 01, 2005 | 8.400 | 8.400 | 8.400 | 8.400 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 8.300 | 8.400 | 8.400 | 8.400 | 804 | +0.10(+1.20%) |
Oct 28, 2005 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 8.300 | 8.300 | 8.300 | 8.300 | 343 | +0.10(+1.22%) |
Oct 24, 2005 | 8.200 | 8.200 | 8.200 | 8.200 | 139 | -0.10(-1.20%) |
Oct 21, 2005 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 8.300 | 8.300 | 8.300 | 8.300 | 157 | -0.10(-1.19%) |
Oct 19, 2005 | 8.400 | 8.400 | 8.400 | 8.400 | 0 | +0.00(+0.00%) |
Oct 18, 2005 | 8.400 | 8.400 | 8.400 | 8.400 | 280 | +0.15(+1.82%) |
Oct 17, 2005 | 8.250 | 8.250 | 8.250 | 8.250 | 100 | -0.50(-5.71%) |
Oct 14, 2005 | 8.750 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 8.750 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 8.750 | 8.750 | 8.750 | 8.750 | 150 | -0.25(-2.78%) |
Oct 11, 2005 | 9.000 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 9.000 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 9.000 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 9.000 | 9.000 | 9.000 | 9.000 | 0 | +0.35(+4.05%) |
Oct 05, 2005 | 8.650 | 8.650 | 8.650 | 8.650 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 8.650 | 8.650 | 8.650 | 8.650 | 0 | +0.00(+0.00%) |