Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 12.68 | 12.74 | 12.61 | 12.74 | 2,266 | +0.02(+0.18%) |
Dec 29, 2005 | 12.61 | 12.73 | 12.61 | 12.72 | 533 | +0.01(+0.06%) |
Dec 28, 2005 | 12.71 | 12.71 | 12.71 | 12.71 | 933 | +0.00(+0.00%) |
Dec 27, 2005 | 12.68 | 12.75 | 12.64 | 12.71 | 2,666 | -0.04(-0.29%) |
Dec 23, 2005 | 12.75 | 12.75 | 12.75 | 12.75 | 133 | -0.07(-0.58%) |
Dec 22, 2005 | 12.61 | 12.82 | 12.61 | 12.82 | 3,466 | +0.19(+1.48%) |
Dec 21, 2005 | 12.76 | 12.76 | 12.64 | 12.64 | 1,333 | -0.13(-1.00%) |
Dec 20, 2005 | 12.60 | 12.82 | 12.60 | 12.77 | 2,933 | +0.02(+0.12%) |
Dec 19, 2005 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 12.90 | 12.90 | 12.75 | 12.75 | 7,066 | -0.26(-2.02%) |
Dec 15, 2005 | 12.82 | 13.01 | 12.75 | 13.01 | 2,133 | +0.01(+0.12%) |
Dec 14, 2005 | 12.82 | 13.12 | 12.76 | 13.00 | 4,266 | +0.25(+1.94%) |
Dec 13, 2005 | 12.75 | 12.82 | 12.75 | 12.75 | 2,400 | -0.02(-0.12%) |
Dec 12, 2005 | 12.77 | 12.77 | 12.77 | 12.77 | 400 | -0.06(-0.47%) |
Dec 09, 2005 | 12.97 | 12.97 | 12.82 | 12.82 | 666 | +0.07(+0.53%) |
Dec 08, 2005 | 12.75 | 13.12 | 12.75 | 12.76 | 2,666 | +0.01(+0.06%) |
Dec 07, 2005 | 12.94 | 12.94 | 12.75 | 12.75 | 666 | -0.36(-2.75%) |
Dec 06, 2005 | 13.05 | 13.11 | 13.05 | 13.11 | 1,466 | +0.03(+0.23%) |
Dec 05, 2005 | 13.05 | 13.12 | 12.82 | 13.08 | 2,133 | +0.18(+1.39%) |
Dec 02, 2005 | 12.90 | 12.90 | 12.90 | 12.90 | 266 | -0.00(-0.00%) |
Dec 01, 2005 | 13.11 | 13.11 | 12.90 | 12.90 | 400 | -0.22(-1.66%) |
Nov 30, 2005 | 13.12 | 13.12 | 13.12 | 13.12 | 133 | +0.14(+1.10%) |
Nov 29, 2005 | 12.97 | 12.97 | 12.97 | 12.97 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 12.94 | 12.97 | 12.94 | 12.97 | 400 | +0.22(+1.76%) |
Nov 25, 2005 | 12.74 | 12.75 | 12.74 | 12.75 | 2,000 | +0.09(+0.71%) |
Nov 23, 2005 | 12.68 | 12.75 | 12.22 | 12.66 | 2,800 | +0.02(+0.18%) |
Nov 22, 2005 | 12.26 | 12.64 | 12.26 | 12.64 | 1,066 | +0.34(+2.74%) |
Nov 21, 2005 | 12.26 | 12.30 | 12.26 | 12.30 | 1,600 | -0.15(-1.20%) |
Nov 18, 2005 | 12.20 | 12.45 | 12.01 | 12.45 | 3,466 | +0.08(+0.67%) |
Nov 17, 2005 | 12.30 | 12.37 | 12.30 | 12.37 | 1,066 | +0.07(+0.55%) |
Nov 16, 2005 | 12.08 | 12.30 | 12.07 | 12.30 | 2,266 | +0.00(+0.00%) |
Nov 15, 2005 | 12.15 | 12.30 | 12.04 | 12.30 | 2,133 | -0.15(-1.20%) |
Nov 14, 2005 | 12.86 | 13.13 | 12.45 | 12.45 | 15,333 | -0.30(-2.35%) |
Nov 11, 2005 | 12.82 | 12.82 | 12.75 | 12.75 | 666 | -0.22(-1.73%) |
Nov 10, 2005 | 12.90 | 12.97 | 12.90 | 12.97 | 400 | +0.15(+1.17%) |
Nov 09, 2005 | 12.69 | 12.82 | 12.69 | 12.82 | 400 | +0.15(+1.18%) |
Nov 08, 2005 | 12.26 | 12.68 | 12.26 | 12.68 | 1,866 | +0.30(+2.42%) |
Nov 07, 2005 | 12.64 | 12.64 | 12.30 | 12.38 | 4,000 | -0.38(-2.94%) |
Nov 04, 2005 | 12.75 | 12.86 | 12.74 | 12.75 | 2,533 | +0.00(+0.00%) |
Nov 03, 2005 | 12.56 | 12.75 | 12.56 | 12.75 | 1,466 | +0.17(+1.37%) |
Nov 02, 2005 | 12.58 | 12.58 | 12.58 | 12.58 | 133 | -0.17(-1.35%) |
Nov 01, 2005 | 12.68 | 12.75 | 12.68 | 12.75 | 2,266 | +0.00(+0.00%) |
Oct 31, 2005 | 12.90 | 12.90 | 12.39 | 12.75 | 6,533 | -0.19(-1.45%) |
Oct 28, 2005 | 12.90 | 12.94 | 12.90 | 12.94 | 1,200 | -0.02(-0.12%) |
Oct 27, 2005 | 13.12 | 13.12 | 12.91 | 12.95 | 1,733 | -0.17(-1.31%) |
Oct 26, 2005 | 13.39 | 13.39 | 13.12 | 13.12 | 1,066 | -0.31(-2.29%) |
Oct 25, 2005 | 13.43 | 13.43 | 13.43 | 13.43 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 13.69 | 13.69 | 13.43 | 13.43 | 3,466 | -0.26(-1.86%) |
Oct 21, 2005 | 13.69 | 13.69 | 13.69 | 13.69 | 666 | +0.00(+0.00%) |
Oct 20, 2005 | 13.76 | 13.76 | 13.69 | 13.69 | 666 | -0.13(-0.92%) |
Oct 19, 2005 | 13.90 | 13.90 | 13.81 | 13.81 | 1,066 | -0.13(-0.97%) |
Oct 18, 2005 | 14.06 | 14.06 | 13.80 | 13.95 | 4,000 | +0.00(+0.00%) |
Oct 17, 2005 | 14.10 | 14.10 | 13.95 | 13.95 | 1,200 | +0.04(+0.27%) |
Oct 14, 2005 | 13.91 | 13.91 | 13.77 | 13.91 | 533 | +0.03(+0.22%) |
Oct 13, 2005 | 13.69 | 14.25 | 13.69 | 13.88 | 7,600 | +0.38(+2.83%) |
Oct 12, 2005 | 13.50 | 13.50 | 13.50 | 13.50 | 266 | -0.07(-0.55%) |
Oct 11, 2005 | 13.57 | 13.57 | 13.57 | 13.57 | 266 | +0.07(+0.56%) |
Oct 10, 2005 | 13.50 | 13.50 | 13.43 | 13.50 | 666 | -0.14(-1.04%) |
Oct 07, 2005 | 13.31 | 13.64 | 13.31 | 13.64 | 800 | +0.22(+1.62%) |
Oct 06, 2005 | 13.73 | 13.73 | 13.43 | 13.43 | 1,866 | -0.31(-2.24%) |
Oct 05, 2005 | 13.76 | 13.76 | 13.73 | 13.73 | 7,733 | -0.04(-0.27%) |
Oct 04, 2005 | 13.77 | 13.77 | 13.77 | 13.77 | 400 | +0.15(+1.10%) |