Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 13.44 | 13.86 | 13.34 | 13.82 | 1,031,818 | +0.51(+3.82%) |
Nov 29, 2005 | 13.43 | 13.65 | 13.31 | 13.31 | 1,175,590 | -0.01(-0.08%) |
Nov 28, 2005 | 13.73 | 13.73 | 13.18 | 13.32 | 1,169,795 | -0.45(-3.27%) |
Nov 25, 2005 | 13.53 | 13.89 | 13.48 | 13.78 | 440,456 | +0.25(+1.84%) |
Nov 23, 2005 | 13.57 | 13.68 | 13.46 | 13.53 | 426,859 | -0.09(-0.66%) |
Nov 22, 2005 | 13.24 | 13.68 | 13.18 | 13.62 | 803,119 | +0.20(+1.49%) |
Nov 21, 2005 | 13.22 | 13.48 | 13.14 | 13.42 | 796,432 | +0.13(+0.95%) |
Nov 18, 2005 | 13.24 | 13.34 | 13.04 | 13.29 | 1,341,876 | +0.05(+0.36%) |
Nov 17, 2005 | 12.93 | 13.33 | 12.74 | 13.24 | 2,301,251 | +0.32(+2.46%) |
Nov 16, 2005 | 12.52 | 12.95 | 12.49 | 12.92 | 760,099 | +0.36(+2.87%) |
Nov 15, 2005 | 12.72 | 12.77 | 12.55 | 12.56 | 1,168,903 | -0.21(-1.65%) |
Nov 14, 2005 | 12.63 | 12.80 | 12.61 | 12.77 | 490,832 | +0.20(+1.62%) |
Nov 11, 2005 | 12.62 | 12.62 | 12.41 | 12.57 | 345,054 | -0.04(-0.36%) |
Nov 10, 2005 | 12.56 | 12.71 | 12.37 | 12.62 | 505,321 | +0.03(+0.27%) |
Nov 09, 2005 | 12.55 | 12.83 | 12.37 | 12.58 | 795,541 | +0.02(+0.14%) |
Nov 08, 2005 | 12.45 | 12.77 | 12.32 | 12.56 | 693,674 | +0.07(+0.54%) |
Nov 07, 2005 | 12.33 | 12.66 | 12.32 | 12.50 | 881,358 | +0.17(+1.37%) |
Nov 04, 2005 | 12.37 | 12.42 | 12.15 | 12.33 | 967,622 | -0.04(-0.36%) |
Nov 03, 2005 | 12.49 | 12.67 | 12.37 | 12.37 | 828,976 | -0.11(-0.92%) |
Nov 02, 2005 | 12.52 | 12.56 | 12.39 | 12.49 | 1,375,980 | -0.02(-0.14%) |
Nov 01, 2005 | 12.33 | 12.62 | 12.23 | 12.51 | 1,603,564 | +0.17(+1.42%) |
Oct 31, 2005 | 11.94 | 12.36 | 11.84 | 12.33 | 1,950,847 | +0.63(+5.37%) |
Oct 28, 2005 | 11.84 | 12.05 | 11.70 | 11.70 | 2,966,617 | +0.43(+3.82%) |
Oct 27, 2005 | 11.81 | 11.89 | 11.19 | 11.27 | 1,004,178 | -0.54(-4.54%) |
Oct 26, 2005 | 11.62 | 12.06 | 11.50 | 11.81 | 1,218,834 | +0.22(+1.94%) |
Oct 25, 2005 | 11.83 | 11.83 | 11.45 | 11.58 | 1,071,718 | -0.24(-2.05%) |
Oct 24, 2005 | 11.33 | 11.88 | 11.33 | 11.83 | 969,851 | +0.55(+4.83%) |
Oct 21, 2005 | 11.55 | 11.55 | 11.01 | 11.28 | 2,891,944 | -0.47(-4.01%) |
Oct 20, 2005 | 11.91 | 11.98 | 11.62 | 11.75 | 831,874 | -0.19(-1.60%) |
Oct 19, 2005 | 11.77 | 11.99 | 11.66 | 11.94 | 1,170,241 | +0.12(+1.02%) |
Oct 18, 2005 | 11.87 | 11.90 | 11.72 | 11.82 | 1,062,356 | -0.04(-0.38%) |
Oct 17, 2005 | 11.79 | 11.88 | 11.67 | 11.87 | 992,141 | +0.21(+1.83%) |
Oct 14, 2005 | 11.40 | 11.67 | 11.34 | 11.65 | 938,199 | +0.28(+2.44%) |
Oct 13, 2005 | 11.14 | 11.43 | 11.04 | 11.37 | 2,246,194 | +0.11(+0.98%) |
Oct 12, 2005 | 11.72 | 11.75 | 11.12 | 11.27 | 2,617,996 | +0.02(+0.22%) |
Oct 11, 2005 | 11.27 | 11.35 | 11.06 | 11.24 | 1,213,261 | +0.03(+0.28%) |
Oct 10, 2005 | 11.31 | 11.33 | 11.17 | 11.21 | 1,256,727 | -0.08(-0.68%) |
Oct 07, 2005 | 11.31 | 11.42 | 11.23 | 11.29 | 831,874 | +0.11(+0.96%) |
Oct 06, 2005 | 11.45 | 11.45 | 11.00 | 11.18 | 1,297,073 | -0.27(-2.37%) |
Oct 05, 2005 | 11.74 | 11.74 | 11.40 | 11.45 | 649,093 | -0.30(-2.54%) |
Oct 04, 2005 | 11.66 | 12.06 | 11.62 | 11.75 | 2,015,266 | +0.01(+0.10%) |
Oct 03, 2005 | 11.29 | 11.87 | 11.29 | 11.74 | 3,339,980 | +0.65(+5.85%) |
Sep 30, 2005 | 10.61 | 11.16 | 10.61 | 11.09 | 1,203,899 | +0.48(+4.55%) |
Sep 29, 2005 | 10.43 | 10.64 | 10.26 | 10.61 | 1,253,161 | +0.14(+1.37%) |
Sep 28, 2005 | 10.59 | 10.59 | 10.33 | 10.46 | 992,587 | -0.14(-1.35%) |
Sep 27, 2005 | 10.62 | 10.63 | 10.50 | 10.61 | 1,050,765 | -0.02(-0.23%) |
Sep 26, 2005 | 10.77 | 10.83 | 10.50 | 10.63 | 1,190,079 | -0.14(-1.29%) |
Sep 23, 2005 | 10.77 | 10.84 | 10.45 | 10.77 | 788,854 | -0.07(-0.68%) |
Sep 22, 2005 | 11.09 | 11.09 | 10.73 | 10.84 | 1,903,146 | -0.25(-2.24%) |
Sep 21, 2005 | 11.13 | 11.19 | 10.94 | 11.09 | 714,627 | -0.06(-0.50%) |
Sep 20, 2005 | 11.33 | 11.35 | 11.11 | 11.15 | 771,913 | -0.20(-1.78%) |
Sep 19, 2005 | 11.37 | 11.42 | 11.33 | 11.35 | 954,471 | +0.04(+0.38%) |
Sep 16, 2005 | 11.20 | 11.37 | 11.15 | 11.31 | 709,054 | +0.15(+1.33%) |
Sep 15, 2005 | 11.27 | 11.31 | 10.95 | 11.16 | 749,623 | -0.13(-1.15%) |
Sep 14, 2005 | 11.40 | 11.43 | 11.23 | 11.29 | 485,260 | -0.14(-1.22%) |
Sep 13, 2005 | 11.42 | 11.53 | 11.20 | 11.43 | 1,153,523 | -0.10(-0.84%) |
Sep 12, 2005 | 11.31 | 11.66 | 11.22 | 11.53 | 2,171,299 | +0.26(+2.35%) |
Sep 09, 2005 | 10.99 | 11.27 | 10.88 | 11.26 | 1,599,329 | +0.45(+4.15%) |
Sep 08, 2005 | 10.85 | 10.87 | 10.76 | 10.81 | 1,052,994 | -0.04(-0.37%) |
Sep 07, 2005 | 10.90 | 10.90 | 10.78 | 10.85 | 1,528,223 | -0.02(-0.23%) |
Sep 06, 2005 | 10.97 | 10.97 | 10.75 | 10.88 | 1,393,144 | +0.01(+0.08%) |
Sep 02, 2005 | 11.05 | 11.10 | 10.78 | 10.87 | 690,330 | -0.14(-1.28%) |