Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 9.583 | 9.683 | 9.576 | 9.613 | 949,718 | -0.10(-1.00%) |
Dec 29, 2005 | 9.606 | 9.826 | 9.606 | 9.709 | 869,751 | +0.07(+0.76%) |
Dec 28, 2005 | 9.566 | 9.699 | 9.566 | 9.636 | 642,430 | +0.04(+0.38%) |
Dec 27, 2005 | 9.683 | 9.766 | 9.566 | 9.599 | 793,379 | -0.06(-0.66%) |
Dec 23, 2005 | 9.699 | 9.750 | 9.566 | 9.663 | 702,031 | -0.03(-0.28%) |
Dec 22, 2005 | 9.910 | 9.916 | 9.686 | 9.689 | 625,358 | -0.16(-1.59%) |
Dec 21, 2005 | 9.679 | 9.883 | 9.623 | 9.846 | 697,239 | +0.11(+1.17%) |
Dec 20, 2005 | 9.916 | 10.10 | 9.549 | 9.733 | 1,006,025 | -0.25(-2.51%) |
Dec 19, 2005 | 10.21 | 10.27 | 9.933 | 9.983 | 674,477 | -0.15(-1.51%) |
Dec 16, 2005 | 10.35 | 10.40 | 10.10 | 10.14 | 431,581 | -0.19(-1.81%) |
Dec 15, 2005 | 10.27 | 10.41 | 10.02 | 10.32 | 454,044 | +0.01(+0.06%) |
Dec 14, 2005 | 10.30 | 10.44 | 10.29 | 10.32 | 414,210 | -0.02(-0.16%) |
Dec 13, 2005 | 10.35 | 10.45 | 10.32 | 10.33 | 471,714 | -0.16(-1.53%) |
Dec 12, 2005 | 10.53 | 10.65 | 10.35 | 10.49 | 520,533 | -0.01(-0.06%) |
Dec 09, 2005 | 10.37 | 10.57 | 10.37 | 10.50 | 313,577 | +0.07(+0.64%) |
Dec 08, 2005 | 10.49 | 10.62 | 10.37 | 10.43 | 421,697 | -0.09(-0.83%) |
Dec 07, 2005 | 10.80 | 10.90 | 10.45 | 10.52 | 605,292 | -0.34(-3.11%) |
Dec 06, 2005 | 10.88 | 11.02 | 10.82 | 10.86 | 283,028 | -0.06(-0.55%) |
Dec 05, 2005 | 10.95 | 11.06 | 10.85 | 10.92 | 577,139 | -0.27(-2.39%) |
Dec 02, 2005 | 11.12 | 11.25 | 11.02 | 11.19 | 423,494 | +0.07(+0.60%) |
Dec 01, 2005 | 11.02 | 11.25 | 11.02 | 11.12 | 615,175 | +0.17(+1.52%) |
Nov 30, 2005 | 10.88 | 11.02 | 10.68 | 10.95 | 996,141 | +0.25(+2.34%) |
Nov 29, 2005 | 10.55 | 10.77 | 10.52 | 10.70 | 996,141 | +0.30(+2.92%) |
Nov 28, 2005 | 10.65 | 10.65 | 10.28 | 10.40 | 527,721 | -0.20(-1.92%) |
Nov 25, 2005 | 10.40 | 10.61 | 10.40 | 10.60 | 187,787 | +0.16(+1.54%) |
Nov 23, 2005 | 10.65 | 10.65 | 10.35 | 10.44 | 615,774 | -0.16(-1.54%) |
Nov 22, 2005 | 10.67 | 10.71 | 10.60 | 10.60 | 416,306 | -0.08(-0.75%) |
Nov 21, 2005 | 10.66 | 10.75 | 10.58 | 10.68 | 454,343 | -0.08(-0.78%) |
Nov 18, 2005 | 10.78 | 10.79 | 10.65 | 10.77 | 361,198 | +0.10(+0.94%) |
Nov 17, 2005 | 10.65 | 10.72 | 10.57 | 10.67 | 315,075 | +0.08(+0.76%) |
Nov 16, 2005 | 10.74 | 10.76 | 10.38 | 10.59 | 433,977 | -0.14(-1.34%) |
Nov 15, 2005 | 11.02 | 11.05 | 10.60 | 10.73 | 754,743 | -0.29(-2.66%) |
Nov 14, 2005 | 11.14 | 11.33 | 10.95 | 11.03 | 383,062 | -0.06(-0.54%) |
Nov 11, 2005 | 11.20 | 11.20 | 11.02 | 11.09 | 364,792 | -0.15(-1.31%) |
Nov 10, 2005 | 11.37 | 11.37 | 11.06 | 11.23 | 286,323 | -0.14(-1.23%) |
Nov 09, 2005 | 11.02 | 11.56 | 11.02 | 11.37 | 490,283 | +0.33(+2.96%) |
Nov 08, 2005 | 10.82 | 11.10 | 10.75 | 11.04 | 365,990 | +0.20(+1.82%) |
Nov 07, 2005 | 10.77 | 11.02 | 10.77 | 10.85 | 368,686 | +0.05(+0.49%) |
Nov 04, 2005 | 10.72 | 10.88 | 10.58 | 10.79 | 504,360 | +0.07(+0.68%) |
Nov 03, 2005 | 10.52 | 10.85 | 10.49 | 10.72 | 553,179 | +0.27(+2.59%) |
Nov 02, 2005 | 10.32 | 10.51 | 10.27 | 10.45 | 928,753 | -0.04(-0.35%) |
Nov 01, 2005 | 10.68 | 10.68 | 10.40 | 10.49 | 405,225 | -0.24(-2.27%) |
Oct 31, 2005 | 10.53 | 10.81 | 10.53 | 10.73 | 556,174 | -0.02(-0.19%) |
Oct 28, 2005 | 10.63 | 10.79 | 10.56 | 10.75 | 664,294 | +0.09(+0.88%) |
Oct 27, 2005 | 11.07 | 11.07 | 10.64 | 10.66 | 459,135 | -0.41(-3.74%) |
Oct 26, 2005 | 11.10 | 11.32 | 11.04 | 11.07 | 512,147 | -0.06(-0.54%) |
Oct 25, 2005 | 10.92 | 11.19 | 10.92 | 11.13 | 722,397 | +0.38(+3.54%) |
Oct 24, 2005 | 10.66 | 11.01 | 10.65 | 10.75 | 1,047,955 | +0.09(+0.85%) |
Oct 21, 2005 | 10.32 | 10.68 | 10.30 | 10.66 | 710,117 | +0.20(+1.92%) |
Oct 20, 2005 | 10.50 | 10.93 | 10.42 | 10.46 | 768,819 | -0.37(-3.42%) |
Oct 19, 2005 | 10.62 | 10.88 | 10.61 | 10.83 | 1,059,935 | -0.06(-0.55%) |
Oct 18, 2005 | 11.19 | 11.30 | 10.84 | 10.89 | 761,931 | -0.54(-4.76%) |
Oct 17, 2005 | 11.43 | 11.51 | 11.29 | 11.44 | 239,900 | +0.01(+0.06%) |
Oct 14, 2005 | 11.22 | 11.73 | 11.13 | 11.43 | 518,436 | +0.06(+0.56%) |
Oct 13, 2005 | 11.55 | 11.67 | 11.20 | 11.37 | 748,154 | -0.54(-4.54%) |
Oct 12, 2005 | 12.45 | 12.45 | 11.78 | 11.91 | 489,684 | -0.46(-3.75%) |
Oct 11, 2005 | 12.02 | 12.37 | 11.85 | 12.37 | 692,147 | +0.60(+5.11%) |
Oct 10, 2005 | 11.82 | 11.85 | 11.52 | 11.77 | 820,633 | -0.18(-1.54%) |
Oct 07, 2005 | 11.59 | 12.10 | 11.58 | 11.95 | 510,350 | +0.39(+3.41%) |
Oct 06, 2005 | 11.59 | 11.71 | 11.44 | 11.56 | 547,188 | -0.16(-1.37%) |
Oct 05, 2005 | 11.98 | 12.10 | 11.35 | 11.72 | 1,209,386 | -0.32(-2.69%) |
Oct 04, 2005 | 12.59 | 12.59 | 11.85 | 12.04 | 896,707 | -0.61(-4.83%) |