Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.54 | 11.63 | 10.67 | 10.76 | 3,800,226 | -1.00(-8.50%) |
Dec 29, 2005 | 11.67 | 12.46 | 11.43 | 11.76 | 16,461,299 | +2.29(+24.18%) |
Dec 28, 2005 | 9.910 | 9.910 | 8.900 | 9.470 | 938,400 | -0.27(-2.77%) |
Dec 27, 2005 | 9.980 | 10.00 | 9.670 | 9.740 | 330,300 | -0.13(-1.32%) |
Dec 23, 2005 | 9.990 | 10.04 | 9.640 | 9.870 | 408,802 | -0.13(-1.30%) |
Dec 22, 2005 | 10.35 | 10.50 | 9.960 | 10.00 | 476,285 | -0.33(-3.19%) |
Dec 21, 2005 | 10.06 | 10.64 | 10.00 | 10.33 | 716,598 | +0.22(+2.18%) |
Dec 20, 2005 | 9.880 | 10.50 | 9.840 | 10.11 | 750,384 | +0.12(+1.20%) |
Dec 19, 2005 | 10.18 | 10.34 | 9.640 | 9.990 | 897,120 | -0.15(-1.48%) |
Dec 16, 2005 | 10.40 | 10.50 | 10.00 | 10.14 | 1,331,293 | +0.05(+0.50%) |
Dec 15, 2005 | 11.07 | 11.25 | 9.930 | 10.09 | 1,824,270 | -1.01(-9.10%) |
Dec 14, 2005 | 11.84 | 11.95 | 10.80 | 11.10 | 1,276,177 | -0.82(-6.88%) |
Dec 13, 2005 | 11.93 | 12.27 | 11.60 | 11.92 | 1,271,645 | -0.22(-1.81%) |
Dec 12, 2005 | 12.80 | 12.83 | 12.08 | 12.14 | 983,930 | -0.66(-5.16%) |
Dec 09, 2005 | 13.07 | 13.49 | 12.60 | 12.80 | 664,479 | -0.29(-2.22%) |
Dec 08, 2005 | 13.09 | 13.35 | 12.60 | 13.09 | 774,917 | -0.08(-0.61%) |
Dec 07, 2005 | 13.29 | 13.60 | 12.66 | 13.17 | 916,161 | -0.25(-1.86%) |
Dec 06, 2005 | 14.13 | 14.13 | 13.26 | 13.42 | 1,104,610 | -0.65(-4.62%) |
Dec 05, 2005 | 14.43 | 14.45 | 14.00 | 14.07 | 532,049 | -0.38(-2.63%) |
Dec 02, 2005 | 14.05 | 14.61 | 13.95 | 14.45 | 714,105 | +0.45(+3.21%) |
Dec 01, 2005 | 13.80 | 14.20 | 13.80 | 14.00 | 506,790 | +0.04(+0.29%) |
Nov 30, 2005 | 14.34 | 14.59 | 13.84 | 13.96 | 921,279 | -0.23(-1.62%) |
Nov 29, 2005 | 14.45 | 14.79 | 14.04 | 14.19 | 851,511 | -0.26(-1.80%) |
Nov 28, 2005 | 15.93 | 15.95 | 13.30 | 14.45 | 2,653,899 | -1.06(-6.83%) |
Nov 25, 2005 | 14.87 | 15.75 | 14.74 | 15.51 | 601,919 | +0.71(+4.80%) |
Nov 23, 2005 | 14.95 | 14.96 | 14.50 | 14.80 | 761,180 | -0.10(-0.67%) |
Nov 22, 2005 | 14.48 | 14.95 | 14.13 | 14.90 | 1,136,796 | +0.44(+3.04%) |
Nov 21, 2005 | 13.60 | 14.61 | 13.50 | 14.46 | 1,353,765 | +0.89(+6.56%) |
Nov 18, 2005 | 13.05 | 13.70 | 13.05 | 13.57 | 550,682 | +0.54(+4.14%) |
Nov 17, 2005 | 13.25 | 13.40 | 13.00 | 13.03 | 596,017 | -0.07(-0.53%) |
Nov 16, 2005 | 13.07 | 13.42 | 13.00 | 13.10 | 324,210 | +0.17(+1.31%) |
Nov 15, 2005 | 13.67 | 13.67 | 12.80 | 12.93 | 596,047 | -0.63(-4.65%) |
Nov 14, 2005 | 13.19 | 13.69 | 13.15 | 13.56 | 620,141 | +0.30(+2.26%) |
Nov 11, 2005 | 13.46 | 13.46 | 12.51 | 13.26 | 530,787 | +0.14(+1.07%) |
Nov 10, 2005 | 13.84 | 13.84 | 13.02 | 13.12 | 756,181 | -0.58(-4.23%) |
Nov 09, 2005 | 13.02 | 13.82 | 12.82 | 13.70 | 1,030,742 | +0.85(+6.61%) |
Nov 08, 2005 | 13.66 | 13.74 | 12.68 | 12.85 | 1,667,483 | -0.80(-5.86%) |
Nov 07, 2005 | 12.90 | 14.07 | 12.86 | 13.65 | 5,720,184 | +1.74(+14.61%) |
Nov 04, 2005 | 12.09 | 12.37 | 11.73 | 11.91 | 587,778 | -0.10(-0.83%) |
Nov 03, 2005 | 11.90 | 12.26 | 11.79 | 12.01 | 350,671 | +0.23(+1.95%) |
Nov 02, 2005 | 11.66 | 11.89 | 11.55 | 11.78 | 160,860 | +0.24(+2.08%) |
Nov 01, 2005 | 11.70 | 11.71 | 11.37 | 11.54 | 302,949 | -0.07(-0.60%) |
Oct 31, 2005 | 11.22 | 11.72 | 11.22 | 11.61 | 372,250 | +0.44(+3.94%) |
Oct 28, 2005 | 11.02 | 11.26 | 10.98 | 11.17 | 313,176 | +0.21(+1.92%) |
Oct 27, 2005 | 11.57 | 12.05 | 10.94 | 10.96 | 655,906 | -0.49(-4.28%) |
Oct 26, 2005 | 12.02 | 12.19 | 11.02 | 11.45 | 885,104 | -0.43(-3.62%) |
Oct 25, 2005 | 11.11 | 12.38 | 11.11 | 11.88 | 1,084,991 | +0.85(+7.71%) |
Oct 24, 2005 | 10.80 | 11.03 | 10.60 | 11.03 | 453,500 | +0.45(+4.25%) |
Oct 21, 2005 | 11.31 | 11.50 | 10.37 | 10.58 | 607,789 | +0.38(+3.73%) |
Oct 20, 2005 | 10.74 | 10.74 | 10.15 | 10.20 | 132,623 | -0.30(-2.86%) |
Oct 19, 2005 | 10.74 | 10.80 | 10.04 | 10.50 | 190,867 | -0.03(-0.28%) |
Oct 18, 2005 | 10.89 | 10.91 | 10.50 | 10.53 | 234,311 | -0.06(-0.57%) |
Oct 17, 2005 | 10.52 | 10.86 | 10.28 | 10.59 | 291,355 | +0.13(+1.24%) |
Oct 14, 2005 | 10.12 | 10.50 | 9.810 | 10.46 | 209,303 | +0.37(+3.67%) |
Oct 13, 2005 | 9.730 | 10.15 | 9.730 | 10.09 | 196,393 | +0.34(+3.49%) |
Oct 12, 2005 | 10.21 | 10.50 | 9.510 | 9.750 | 350,770 | -0.54(-5.25%) |
Oct 11, 2005 | 10.22 | 10.43 | 9.840 | 10.29 | 388,993 | +0.14(+1.38%) |
Oct 10, 2005 | 10.71 | 10.71 | 10.00 | 10.15 | 188,039 | -0.33(-3.15%) |
Oct 07, 2005 | 10.01 | 10.65 | 9.940 | 10.48 | 718,437 | +0.55(+5.54%) |
Oct 06, 2005 | 8.850 | 9.930 | 8.850 | 9.930 | 568,701 | +1.05(+11.82%) |
Oct 05, 2005 | 9.230 | 9.260 | 8.880 | 8.880 | 214,917 | -0.42(-4.52%) |
Oct 04, 2005 | 9.380 | 9.450 | 9.150 | 9.300 | 154,893 | -0.10(-1.06%) |