Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 10.21 | 10.21 | 10.21 | 10.21 | 613 | -0.27(-2.56%) |
Nov 29, 2005 | 10.82 | 11.05 | 10.48 | 10.48 | 15,764 | -0.40(-3.69%) |
Nov 28, 2005 | 10.66 | 11.00 | 10.41 | 10.88 | 14,520 | +0.69(+6.81%) |
Nov 25, 2005 | 9.482 | 10.49 | 9.449 | 10.18 | 15,049 | +0.94(+10.22%) |
Nov 23, 2005 | 9.239 | 9.239 | 9.239 | 9.239 | 242 | -0.04(-0.40%) |
Nov 22, 2005 | 9.276 | 9.280 | 9.276 | 9.276 | 1,215 | +0.00(+0.00%) |
Nov 21, 2005 | 9.474 | 9.481 | 9.276 | 9.276 | 727 | -0.16(-1.75%) |
Nov 18, 2005 | 9.276 | 9.441 | 9.276 | 9.441 | 1,149 | +0.27(+2.92%) |
Nov 17, 2005 | 9.156 | 9.255 | 9.148 | 9.173 | 1,455 | +0.31(+3.49%) |
Nov 16, 2005 | 8.863 | 8.863 | 8.863 | 8.863 | 1,212 | +0.21(+2.38%) |
Nov 15, 2005 | 8.863 | 8.863 | 8.657 | 8.657 | 2,952 | -0.21(-2.33%) |
Nov 14, 2005 | 8.863 | 8.863 | 8.863 | 8.863 | 242 | +0.00(+0.00%) |
Nov 11, 2005 | 8.863 | 8.863 | 8.863 | 8.863 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 8.855 | 8.872 | 8.855 | 8.863 | 9,945 | +0.19(+2.23%) |
Nov 09, 2005 | 8.686 | 8.686 | 8.670 | 8.670 | 599 | -0.04(-0.43%) |
Nov 08, 2005 | 8.843 | 9.070 | 8.707 | 8.707 | 4,633 | -0.25(-2.81%) |
Nov 07, 2005 | 8.863 | 9.131 | 8.843 | 8.958 | 5,093 | +0.12(+1.31%) |
Nov 04, 2005 | 9.364 | 9.364 | 8.843 | 8.843 | 2,668 | -0.25(-2.77%) |
Nov 03, 2005 | 9.098 | 9.193 | 9.094 | 9.094 | 1,455 | -0.26(-2.78%) |
Nov 02, 2005 | 9.379 | 9.379 | 9.317 | 9.354 | 4,366 | -0.02(-0.26%) |
Nov 01, 2005 | 9.379 | 9.379 | 9.379 | 9.379 | 2,910 | +0.00(+0.00%) |
Oct 31, 2005 | 9.379 | 9.379 | 9.379 | 9.379 | 2,425 | +0.25(+2.76%) |
Oct 28, 2005 | 9.127 | 9.127 | 9.127 | 9.127 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 9.482 | 9.482 | 9.127 | 9.127 | 3,638 | -0.25(-2.64%) |
Oct 26, 2005 | 9.375 | 9.375 | 9.375 | 9.375 | 310 | +0.10(+1.07%) |
Oct 25, 2005 | 9.276 | 9.276 | 9.276 | 9.276 | 1,249 | +0.00(+0.00%) |
Oct 24, 2005 | 9.028 | 9.276 | 9.028 | 9.276 | 3,871 | +0.21(+2.27%) |
Oct 21, 2005 | 9.276 | 9.276 | 9.070 | 9.070 | 5,751 | -0.10(-1.12%) |
Oct 20, 2005 | 8.998 | 9.234 | 8.925 | 9.173 | 2,910 | +0.10(+1.14%) |
Oct 19, 2005 | 8.670 | 9.070 | 8.670 | 9.070 | 6,925 | +0.33(+3.81%) |
Oct 18, 2005 | 8.737 | 8.737 | 8.737 | 8.737 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 9.255 | 9.255 | 8.657 | 8.737 | 11,444 | +0.06(+0.68%) |
Oct 14, 2005 | 8.575 | 8.678 | 8.575 | 8.678 | 2,828 | -0.22(-2.50%) |
Oct 13, 2005 | 8.896 | 8.922 | 8.781 | 8.900 | 5,591 | -0.29(-3.18%) |
Oct 12, 2005 | 8.835 | 9.267 | 8.621 | 9.193 | 27,272 | -0.07(-0.79%) |
Oct 11, 2005 | 7.833 | 9.350 | 7.833 | 9.267 | 55,509 | +2.16(+30.31%) |
Oct 10, 2005 | 7.111 | 7.111 | 7.111 | 7.111 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 7.111 | 7.111 | 7.111 | 7.111 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 7.111 | 7.111 | 7.111 | 7.111 | 1,697 | +0.00(+0.00%) |
Oct 05, 2005 | 7.111 | 7.111 | 7.111 | 7.111 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 7.111 | 7.111 | 7.111 | 7.111 | 4,681 | +0.00(+0.00%) |
Oct 03, 2005 | 7.111 | 7.111 | 7.111 | 7.111 | 2,668 | +0.00(+0.00%) |
Sep 30, 2005 | 7.017 | 7.138 | 7.017 | 7.111 | 727 | +0.07(+1.00%) |
Sep 29, 2005 | 7.054 | 7.058 | 7.041 | 7.041 | 727 | -0.12(-1.67%) |
Sep 28, 2005 | 7.161 | 7.161 | 7.161 | 7.161 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 7.313 | 7.313 | 7.161 | 7.161 | 1,697 | +0.15(+2.18%) |
Sep 26, 2005 | 7.058 | 7.161 | 7.008 | 7.008 | 1,212 | -0.04(-0.53%) |
Sep 23, 2005 | 7.045 | 7.045 | 7.008 | 7.045 | 509 | +0.03(+0.47%) |
Sep 22, 2005 | 7.012 | 7.012 | 7.012 | 7.012 | 0 | +0.00(+0.00%) |
Sep 21, 2005 | 7.012 | 7.012 | 7.012 | 7.012 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 7.012 | 7.012 | 7.012 | 7.012 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 7.495 | 7.495 | 7.012 | 7.012 | 1,212 | +0.00(+0.06%) |
Sep 16, 2005 | 7.008 | 7.018 | 7.008 | 7.008 | 3,056 | +0.00(+0.00%) |
Sep 15, 2005 | 7.008 | 7.008 | 7.008 | 7.008 | 7,519 | +0.00(+0.00%) |
Sep 14, 2005 | 7.008 | 7.008 | 7.008 | 7.008 | 242 | +0.00(+0.00%) |
Sep 13, 2005 | 7.008 | 7.008 | 7.008 | 7.008 | 1,455 | +0.00(+0.00%) |
Sep 12, 2005 | 7.008 | 7.008 | 7.008 | 7.008 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 7.008 | 7.012 | 7.008 | 7.008 | 2,430 | +0.00(+0.00%) |
Sep 08, 2005 | 7.012 | 7.095 | 7.008 | 7.008 | 7,167 | -0.02(-0.29%) |
Sep 07, 2005 | 7.029 | 7.029 | 7.029 | 7.029 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 7.029 | 7.029 | 7.029 | 7.029 | 856 | +0.01(+0.12%) |
Sep 02, 2005 | 7.029 | 7.029 | 7.017 | 7.021 | 1,023 | -0.05(-0.76%) |