Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 16.27 | 16.37 | 15.77 | 15.90 | 623,708 | -0.51(-3.11%) |
Dec 29, 2005 | 16.83 | 16.93 | 16.30 | 16.41 | 558,141 | -0.42(-2.50%) |
Dec 28, 2005 | 16.59 | 17.37 | 15.63 | 16.83 | 1,661,000 | +0.24(+1.45%) |
Dec 27, 2005 | 14.94 | 16.71 | 14.63 | 16.59 | 2,246,800 | +2.83(+20.57%) |
Dec 23, 2005 | 12.84 | 13.83 | 12.79 | 13.76 | 673,299 | +0.90(+7.00%) |
Dec 22, 2005 | 12.10 | 12.91 | 12.10 | 12.86 | 499,727 | +0.76(+6.28%) |
Dec 21, 2005 | 11.67 | 12.11 | 11.67 | 12.10 | 255,140 | +0.48(+4.13%) |
Dec 20, 2005 | 11.39 | 11.80 | 11.29 | 11.62 | 232,714 | +0.18(+1.57%) |
Dec 19, 2005 | 11.94 | 11.95 | 11.33 | 11.44 | 235,179 | -0.52(-4.35%) |
Dec 16, 2005 | 12.04 | 12.17 | 11.95 | 11.96 | 473,533 | -0.04(-0.33%) |
Dec 15, 2005 | 11.64 | 12.08 | 11.62 | 12.00 | 366,014 | +0.35(+3.00%) |
Dec 14, 2005 | 11.62 | 12.01 | 11.56 | 11.65 | 180,665 | +0.00(+0.00%) |
Dec 13, 2005 | 11.65 | 11.75 | 11.53 | 11.65 | 198,091 | +0.09(+0.78%) |
Dec 12, 2005 | 11.60 | 11.74 | 11.31 | 11.56 | 594,365 | +0.07(+0.61%) |
Dec 09, 2005 | 10.80 | 11.78 | 10.76 | 11.49 | 506,464 | +0.79(+7.38%) |
Dec 08, 2005 | 10.46 | 10.75 | 10.37 | 10.70 | 405,866 | +0.26(+2.49%) |
Dec 07, 2005 | 10.55 | 10.82 | 10.41 | 10.44 | 370,589 | -0.14(-1.32%) |
Dec 06, 2005 | 10.55 | 10.83 | 10.50 | 10.58 | 359,869 | +0.12(+1.15%) |
Dec 05, 2005 | 10.80 | 10.83 | 10.15 | 10.46 | 618,513 | -0.34(-3.15%) |
Dec 02, 2005 | 10.83 | 10.91 | 10.62 | 10.80 | 249,987 | -0.11(-1.01%) |
Dec 01, 2005 | 11.15 | 11.25 | 10.87 | 10.91 | 286,527 | -0.26(-2.33%) |
Nov 30, 2005 | 10.61 | 11.21 | 10.52 | 11.17 | 970,643 | +0.59(+5.58%) |
Nov 29, 2005 | 10.87 | 11.04 | 10.45 | 10.58 | 229,212 | -0.16(-1.49%) |
Nov 28, 2005 | 11.28 | 11.28 | 10.65 | 10.74 | 397,932 | -0.57(-5.04%) |
Nov 25, 2005 | 11.28 | 11.35 | 11.23 | 11.31 | 75,524 | -0.05(-0.44%) |
Nov 23, 2005 | 11.36 | 11.45 | 11.23 | 11.36 | 197,127 | -0.05(-0.44%) |
Nov 22, 2005 | 11.24 | 11.47 | 11.23 | 11.41 | 374,521 | +0.14(+1.24%) |
Nov 21, 2005 | 11.11 | 11.48 | 11.05 | 11.27 | 265,683 | +0.04(+0.36%) |
Nov 18, 2005 | 11.15 | 11.45 | 10.92 | 11.23 | 404,991 | -0.05(-0.44%) |
Nov 17, 2005 | 11.06 | 11.30 | 10.96 | 11.28 | 153,072 | +0.14(+1.26%) |
Nov 16, 2005 | 11.14 | 11.20 | 11.05 | 11.14 | 618,382 | +0.00(+0.00%) |
Nov 15, 2005 | 11.08 | 11.24 | 10.93 | 11.14 | 908,375 | +0.25(+2.30%) |
Nov 14, 2005 | 11.03 | 11.21 | 10.84 | 10.89 | 425,126 | -0.14(-1.27%) |
Nov 11, 2005 | 11.21 | 11.21 | 10.90 | 11.03 | 285,713 | -0.18(-1.61%) |
Nov 10, 2005 | 11.44 | 11.45 | 11.01 | 11.21 | 682,083 | -0.26(-2.27%) |
Nov 09, 2005 | 11.45 | 11.47 | 10.96 | 11.47 | 1,626,304 | -1.25(-9.83%) |
Nov 08, 2005 | 13.12 | 13.12 | 12.68 | 12.72 | 218,144 | -0.37(-2.83%) |
Nov 07, 2005 | 13.01 | 13.40 | 12.98 | 13.09 | 194,101 | +0.09(+0.69%) |
Nov 04, 2005 | 12.98 | 13.31 | 12.70 | 13.00 | 259,695 | +0.02(+0.15%) |
Nov 03, 2005 | 12.18 | 13.28 | 11.86 | 12.98 | 524,844 | +0.87(+7.18%) |
Nov 02, 2005 | 11.95 | 12.35 | 11.88 | 12.11 | 419,913 | +0.10(+0.83%) |
Nov 01, 2005 | 12.51 | 12.61 | 11.85 | 12.01 | 410,831 | -0.50(-4.00%) |
Oct 31, 2005 | 11.97 | 12.70 | 11.84 | 12.51 | 559,949 | +0.54(+4.51%) |
Oct 28, 2005 | 11.40 | 12.10 | 11.40 | 11.97 | 535,677 | +0.57(+5.00%) |
Oct 27, 2005 | 10.83 | 11.48 | 10.83 | 11.40 | 427,542 | +0.46(+4.20%) |
Oct 26, 2005 | 10.96 | 11.18 | 10.81 | 10.94 | 461,837 | -0.07(-0.64%) |
Oct 25, 2005 | 11.04 | 11.48 | 10.50 | 11.01 | 963,832 | -0.20(-1.78%) |
Oct 24, 2005 | 9.810 | 11.32 | 9.350 | 11.21 | 1,387,676 | +2.21(+24.56%) |
Oct 21, 2005 | 9.130 | 9.350 | 8.910 | 9.000 | 421,193 | -0.13(-1.42%) |
Oct 20, 2005 | 9.210 | 9.290 | 9.030 | 9.130 | 158,526 | -0.17(-1.83%) |
Oct 19, 2005 | 9.390 | 9.390 | 9.010 | 9.300 | 401,952 | -0.13(-1.38%) |
Oct 18, 2005 | 9.350 | 9.600 | 9.240 | 9.430 | 241,587 | +0.12(+1.29%) |
Oct 17, 2005 | 9.150 | 9.400 | 9.030 | 9.310 | 307,046 | +0.08(+0.87%) |
Oct 14, 2005 | 9.000 | 9.320 | 8.780 | 9.230 | 238,284 | +0.31(+3.48%) |
Oct 13, 2005 | 8.690 | 9.020 | 8.550 | 8.920 | 466,572 | +0.16(+1.83%) |
Oct 12, 2005 | 9.330 | 9.380 | 8.690 | 8.760 | 1,263,864 | -0.64(-6.81%) |
Oct 11, 2005 | 9.480 | 9.630 | 9.210 | 9.400 | 456,330 | +0.01(+0.11%) |
Oct 10, 2005 | 9.450 | 9.740 | 9.260 | 9.390 | 183,442 | -0.11(-1.16%) |
Oct 07, 2005 | 9.270 | 9.690 | 9.220 | 9.500 | 460,207 | +0.25(+2.70%) |
Oct 06, 2005 | 9.800 | 9.820 | 9.210 | 9.250 | 1,053,001 | -0.58(-5.90%) |
Oct 05, 2005 | 10.10 | 10.24 | 9.800 | 9.830 | 482,898 | -0.27(-2.67%) |
Oct 04, 2005 | 9.700 | 10.45 | 9.670 | 10.10 | 525,917 | +0.40(+4.12%) |