Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 12.33 | 12.41 | 12.17 | 12.28 | 144,296 | -0.01(-0.07%) |
Nov 29, 2005 | 12.34 | 12.44 | 12.25 | 12.29 | 90,495 | -0.05(-0.43%) |
Nov 28, 2005 | 12.59 | 12.59 | 12.34 | 12.34 | 97,248 | -0.20(-1.59%) |
Nov 25, 2005 | 12.60 | 12.60 | 12.50 | 12.54 | 6,753 | -0.01(-0.11%) |
Nov 23, 2005 | 12.50 | 12.64 | 12.38 | 12.56 | 121,785 | +0.06(+0.50%) |
Nov 22, 2005 | 12.42 | 12.50 | 12.30 | 12.50 | 52,226 | +0.06(+0.46%) |
Nov 21, 2005 | 12.32 | 12.44 | 12.16 | 12.44 | 52,676 | +0.16(+1.30%) |
Nov 18, 2005 | 12.29 | 12.30 | 12.15 | 12.28 | 65,282 | +0.04(+0.33%) |
Nov 17, 2005 | 12.01 | 12.24 | 11.97 | 12.24 | 48,849 | +0.27(+2.26%) |
Nov 16, 2005 | 12.06 | 12.06 | 11.89 | 11.97 | 145,872 | -0.05(-0.41%) |
Nov 15, 2005 | 12.11 | 12.14 | 11.93 | 12.02 | 94,096 | -0.09(-0.73%) |
Nov 14, 2005 | 12.44 | 12.44 | 12.09 | 12.11 | 44,572 | -0.33(-2.68%) |
Nov 11, 2005 | 12.43 | 12.46 | 12.26 | 12.44 | 87,568 | +0.07(+0.54%) |
Nov 10, 2005 | 12.20 | 12.38 | 12.00 | 12.37 | 97,923 | +0.24(+1.98%) |
Nov 09, 2005 | 11.96 | 12.22 | 11.96 | 12.13 | 72,711 | +0.17(+1.45%) |
Nov 08, 2005 | 12.03 | 12.03 | 11.88 | 11.96 | 61,680 | -0.11(-0.92%) |
Nov 07, 2005 | 12.05 | 12.14 | 11.94 | 12.07 | 67,083 | +0.02(+0.15%) |
Nov 04, 2005 | 11.97 | 12.05 | 11.79 | 12.05 | 79,014 | +0.08(+0.71%) |
Nov 03, 2005 | 12.08 | 12.17 | 11.94 | 11.97 | 100,400 | -0.05(-0.41%) |
Nov 02, 2005 | 11.59 | 12.02 | 11.53 | 12.02 | 152,626 | +0.36(+3.13%) |
Nov 01, 2005 | 11.84 | 11.89 | 11.46 | 11.65 | 101,300 | -0.28(-2.31%) |
Oct 31, 2005 | 11.91 | 12.06 | 11.79 | 11.93 | 156,002 | +0.11(+0.90%) |
Oct 28, 2005 | 11.44 | 11.82 | 11.44 | 11.82 | 238,844 | +0.44(+3.91%) |
Oct 27, 2005 | 11.60 | 11.68 | 11.19 | 11.38 | 186,843 | -0.25(-2.14%) |
Oct 26, 2005 | 11.92 | 11.99 | 11.62 | 11.63 | 131,690 | -0.34(-2.86%) |
Oct 25, 2005 | 11.99 | 11.99 | 11.81 | 11.97 | 61,230 | -0.08(-0.66%) |
Oct 24, 2005 | 11.75 | 12.05 | 11.75 | 12.05 | 83,966 | +0.29(+2.49%) |
Oct 21, 2005 | 11.51 | 11.77 | 11.49 | 11.75 | 96,348 | +0.28(+2.44%) |
Oct 20, 2005 | 11.76 | 11.76 | 11.42 | 11.47 | 224,211 | -0.30(-2.56%) |
Oct 19, 2005 | 11.37 | 11.78 | 11.28 | 11.78 | 149,024 | +0.35(+3.03%) |
Oct 18, 2005 | 11.71 | 11.75 | 11.42 | 11.43 | 176,713 | -0.22(-1.87%) |
Oct 17, 2005 | 11.82 | 11.88 | 11.55 | 11.65 | 160,054 | -0.19(-1.61%) |
Oct 14, 2005 | 11.61 | 11.84 | 11.52 | 11.84 | 135,967 | +0.28(+2.38%) |
Oct 13, 2005 | 11.49 | 11.59 | 11.37 | 11.56 | 85,542 | +0.15(+1.28%) |
Oct 12, 2005 | 11.62 | 11.63 | 11.33 | 11.42 | 101,525 | -0.23(-1.98%) |
Oct 11, 2005 | 11.79 | 11.83 | 11.59 | 11.65 | 115,032 | -0.10(-0.83%) |
Oct 10, 2005 | 11.99 | 11.99 | 11.69 | 11.75 | 117,958 | -0.21(-1.75%) |
Oct 07, 2005 | 12.10 | 12.10 | 11.91 | 11.95 | 193,596 | -0.14(-1.18%) |
Oct 06, 2005 | 11.87 | 12.10 | 11.80 | 12.10 | 298,498 | +0.20(+1.68%) |
Oct 05, 2005 | 12.26 | 12.26 | 11.84 | 11.90 | 163,431 | -0.41(-3.32%) |
Oct 04, 2005 | 12.44 | 12.46 | 12.26 | 12.30 | 115,032 | -0.13(-1.07%) |
Oct 03, 2005 | 12.24 | 12.44 | 12.22 | 12.44 | 218,584 | +0.17(+1.41%) |
Sep 30, 2005 | 12.20 | 12.30 | 12.19 | 12.27 | 110,755 | +0.09(+0.73%) |
Sep 29, 2005 | 11.84 | 12.18 | 11.84 | 12.18 | 136,868 | +0.30(+2.54%) |
Sep 28, 2005 | 11.92 | 11.97 | 11.84 | 11.87 | 118,859 | -0.14(-1.18%) |
Sep 27, 2005 | 12.13 | 12.15 | 11.99 | 12.02 | 157,578 | -0.11(-0.88%) |
Sep 26, 2005 | 12.17 | 12.20 | 12.12 | 12.12 | 144,071 | -0.04(-0.33%) |
Sep 23, 2005 | 12.16 | 12.19 | 11.96 | 12.16 | 56,052 | +0.09(+0.74%) |
Sep 22, 2005 | 11.93 | 12.13 | 11.80 | 12.07 | 111,880 | +0.15(+1.27%) |
Sep 21, 2005 | 12.13 | 12.22 | 11.91 | 11.92 | 188,869 | -0.20(-1.69%) |
Sep 20, 2005 | 12.39 | 12.46 | 12.09 | 12.13 | 202,601 | -0.24(-1.90%) |
Sep 19, 2005 | 12.55 | 12.59 | 12.29 | 12.36 | 82,841 | -0.16(-1.31%) |
Sep 16, 2005 | 12.55 | 12.64 | 12.49 | 12.53 | 373,236 | +0.00(+0.04%) |
Sep 15, 2005 | 12.62 | 12.65 | 12.49 | 12.52 | 97,023 | -0.05(-0.39%) |
Sep 14, 2005 | 12.64 | 12.68 | 12.55 | 12.57 | 126,288 | -0.02(-0.18%) |
Sep 13, 2005 | 12.67 | 12.69 | 12.57 | 12.59 | 228,038 | -0.15(-1.15%) |
Sep 12, 2005 | 12.64 | 12.80 | 12.59 | 12.74 | 80,590 | +0.08(+0.63%) |
Sep 09, 2005 | 12.77 | 12.81 | 12.64 | 12.66 | 156,227 | -0.09(-0.70%) |
Sep 08, 2005 | 12.89 | 12.91 | 12.66 | 12.75 | 77,888 | -0.20(-1.58%) |
Sep 07, 2005 | 12.99 | 12.99 | 12.82 | 12.95 | 103,101 | -0.12(-0.95%) |
Sep 06, 2005 | 12.75 | 13.08 | 12.67 | 13.08 | 126,288 | +0.36(+2.86%) |
Sep 02, 2005 | 12.67 | 12.81 | 12.62 | 12.71 | 69,109 | +0.01(+0.07%) |