Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 13.08 | 13.47 | 12.68 | 13.10 | 6,403 | +0.13(+0.97%) |
Dec 29, 2005 | 12.10 | 13.23 | 12.10 | 12.97 | 3,822 | -0.63(-4.61%) |
Dec 28, 2005 | 14.00 | 14.00 | 13.45 | 13.60 | 3,583 | +0.10(+0.77%) |
Dec 27, 2005 | 13.23 | 13.77 | 13.23 | 13.50 | 5,495 | -0.31(-2.27%) |
Dec 23, 2005 | 13.96 | 13.96 | 13.81 | 13.81 | 1,194 | +0.25(+1.85%) |
Dec 22, 2005 | 12.76 | 14.02 | 12.76 | 13.56 | 14,383 | +0.72(+5.64%) |
Dec 21, 2005 | 11.76 | 12.87 | 11.76 | 12.84 | 17,604 | +1.08(+9.15%) |
Dec 20, 2005 | 12.04 | 12.04 | 11.65 | 11.76 | 10,400 | -0.25(-2.08%) |
Dec 19, 2005 | 11.96 | 12.25 | 11.96 | 12.01 | 6,331 | -0.37(-3.01%) |
Dec 16, 2005 | 13.10 | 13.10 | 12.25 | 12.38 | 6,410 | -0.66(-5.07%) |
Dec 15, 2005 | 13.39 | 13.39 | 13.05 | 13.05 | 2,879 | -0.41(-3.08%) |
Dec 14, 2005 | 13.80 | 13.80 | 13.39 | 13.46 | 3,055 | -0.35(-2.55%) |
Dec 13, 2005 | 13.92 | 14.19 | 13.81 | 13.81 | 4,757 | -0.10(-0.75%) |
Dec 12, 2005 | 14.05 | 14.33 | 13.82 | 13.92 | 4,592 | -0.31(-2.21%) |
Dec 09, 2005 | 14.66 | 14.74 | 14.23 | 14.23 | 6,833 | -0.73(-4.91%) |
Dec 08, 2005 | 14.90 | 15.09 | 14.73 | 14.97 | 4,066 | -0.16(-1.09%) |
Dec 07, 2005 | 15.28 | 15.28 | 14.96 | 15.13 | 7,055 | -0.21(-1.36%) |
Dec 06, 2005 | 14.33 | 15.80 | 14.33 | 15.34 | 37,377 | +1.01(+7.02%) |
Dec 05, 2005 | 13.92 | 14.33 | 13.92 | 14.33 | 1,440 | +0.66(+4.83%) |
Dec 02, 2005 | 13.50 | 13.84 | 13.50 | 13.67 | 3,755 | +0.39(+2.90%) |
Dec 01, 2005 | 12.14 | 13.39 | 12.14 | 13.29 | 11,468 | +1.00(+8.18%) |
Nov 30, 2005 | 12.22 | 12.34 | 12.22 | 12.28 | 1,440 | +0.36(+2.98%) |
Nov 29, 2005 | 12.13 | 12.14 | 11.93 | 11.93 | 6,484 | +0.01(+0.07%) |
Nov 28, 2005 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | +0.00(+0.00%) |
Nov 25, 2005 | 11.88 | 11.92 | 11.88 | 11.92 | 1,916 | +0.26(+2.27%) |
Nov 23, 2005 | 11.72 | 11.72 | 11.61 | 11.66 | 2,176 | +0.02(+0.17%) |
Nov 22, 2005 | 11.64 | 11.64 | 11.64 | 11.64 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 11.45 | 11.72 | 11.45 | 11.64 | 5,903 | +0.22(+1.91%) |
Nov 18, 2005 | 11.49 | 11.80 | 11.42 | 11.42 | 3,947 | -0.30(-2.57%) |
Nov 17, 2005 | 11.51 | 11.72 | 11.51 | 11.72 | 1,911 | +0.10(+0.90%) |
Nov 16, 2005 | 11.55 | 11.64 | 11.51 | 11.61 | 11,083 | -0.10(-0.89%) |
Nov 15, 2005 | 11.77 | 11.77 | 11.71 | 11.72 | 1,433 | -0.21(-1.75%) |
Nov 14, 2005 | 11.30 | 11.93 | 11.30 | 11.93 | 12,925 | +0.75(+6.74%) |
Nov 11, 2005 | 10.87 | 11.17 | 10.87 | 11.17 | 3,256 | +0.41(+3.81%) |
Nov 10, 2005 | 10.76 | 10.76 | 10.76 | 10.76 | 1,791 | +0.30(+2.88%) |
Nov 09, 2005 | 10.46 | 10.46 | 10.46 | 10.46 | 996 | -0.00(-0.04%) |
Nov 08, 2005 | 10.47 | 10.47 | 10.47 | 10.47 | 243 | -0.10(-0.95%) |
Nov 07, 2005 | 10.67 | 10.67 | 10.57 | 10.57 | 1,075 | -0.21(-1.90%) |
Nov 04, 2005 | 10.67 | 10.77 | 10.67 | 10.77 | 1,194 | -0.06(-0.58%) |
Nov 03, 2005 | 10.52 | 10.84 | 10.52 | 10.84 | 716 | +0.27(+2.54%) |
Nov 02, 2005 | 10.67 | 10.67 | 10.46 | 10.57 | 11,652 | -0.11(-1.02%) |
Nov 01, 2005 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 10.88 | 10.88 | 10.67 | 10.68 | 2,891 | -0.19(-1.77%) |
Oct 28, 2005 | 10.79 | 10.87 | 10.78 | 10.87 | 1,612 | +0.33(+3.14%) |
Oct 27, 2005 | 10.53 | 10.54 | 10.53 | 10.54 | 1,194 | -0.19(-1.76%) |
Oct 26, 2005 | 10.56 | 10.79 | 10.48 | 10.73 | 2,757 | -0.15(-1.42%) |
Oct 25, 2005 | 10.88 | 10.88 | 10.88 | 10.88 | 716 | +0.00(+0.00%) |
Oct 24, 2005 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | +0.00(+0.00%) |
Oct 21, 2005 | 10.84 | 10.88 | 10.84 | 10.88 | 2,389 | +0.32(+3.05%) |
Oct 20, 2005 | 10.48 | 10.56 | 10.48 | 10.56 | 568 | -0.25(-2.30%) |
Oct 19, 2005 | 10.43 | 10.81 | 10.43 | 10.81 | 955 | -0.02(-0.18%) |
Oct 18, 2005 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 10.83 | 10.83 | 10.83 | 10.83 | 740 | +0.13(+1.26%) |
Oct 14, 2005 | 10.69 | 10.69 | 10.69 | 10.69 | 430 | +0.02(+0.19%) |
Oct 13, 2005 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 10.68 | 10.68 | 10.67 | 10.67 | 609 | +0.25(+2.37%) |
Oct 11, 2005 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 10.43 | 10.43 | 10.43 | 10.43 | 485 | +0.05(+0.52%) |
Oct 05, 2005 | 10.37 | 10.37 | 10.37 | 10.37 | 346 | -0.10(-0.92%) |
Oct 04, 2005 | 10.88 | 10.88 | 10.46 | 10.47 | 8,243 | -0.21(-1.92%) |