Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.18 | 11.18 | 11.02 | 11.10 | 547,782 | -0.11(-1.01%) |
Dec 29, 2005 | 11.32 | 11.36 | 11.19 | 11.21 | 422,866 | -0.08(-0.74%) |
Dec 28, 2005 | 11.18 | 11.33 | 11.12 | 11.29 | 509,069 | +0.15(+1.34%) |
Dec 27, 2005 | 11.36 | 11.38 | 11.08 | 11.14 | 1,122,625 | -0.17(-1.54%) |
Dec 23, 2005 | 11.30 | 11.38 | 11.30 | 11.32 | 586,661 | -0.02(-0.20%) |
Dec 22, 2005 | 11.42 | 11.50 | 11.22 | 11.34 | 763,246 | -0.12(-1.08%) |
Dec 21, 2005 | 11.41 | 11.56 | 11.38 | 11.46 | 1,132,873 | +0.04(+0.31%) |
Dec 20, 2005 | 11.14 | 11.44 | 11.05 | 11.43 | 1,184,052 | +0.29(+2.60%) |
Dec 19, 2005 | 11.44 | 11.44 | 11.14 | 11.14 | 988,463 | -0.23(-2.06%) |
Dec 16, 2005 | 11.50 | 11.53 | 11.33 | 11.37 | 1,661,800 | -0.10(-0.84%) |
Dec 15, 2005 | 11.44 | 11.55 | 11.42 | 11.47 | 1,142,296 | -0.02(-0.20%) |
Dec 14, 2005 | 11.57 | 11.60 | 11.35 | 11.49 | 1,296,315 | -0.04(-0.35%) |
Dec 13, 2005 | 11.24 | 11.54 | 11.20 | 11.53 | 1,448,706 | +0.28(+2.46%) |
Dec 12, 2005 | 11.42 | 11.54 | 11.23 | 11.26 | 1,347,680 | -0.12(-1.03%) |
Dec 09, 2005 | 11.56 | 11.58 | 11.34 | 11.37 | 1,303,471 | -0.14(-1.22%) |
Dec 08, 2005 | 11.50 | 11.73 | 11.28 | 11.52 | 2,747,875 | +0.08(+0.68%) |
Dec 07, 2005 | 11.38 | 11.72 | 11.37 | 11.44 | 3,966,923 | -0.45(-3.77%) |
Dec 06, 2005 | 11.70 | 11.93 | 11.66 | 11.89 | 2,672,015 | +0.25(+2.14%) |
Dec 05, 2005 | 11.52 | 11.70 | 11.43 | 11.64 | 2,064,089 | +0.08(+0.67%) |
Dec 02, 2005 | 11.33 | 11.56 | 11.19 | 11.56 | 1,626,132 | +0.18(+1.60%) |
Dec 01, 2005 | 11.29 | 11.42 | 11.15 | 11.38 | 3,084,324 | +0.09(+0.78%) |
Nov 30, 2005 | 10.89 | 11.31 | 10.88 | 11.29 | 3,031,580 | +0.36(+3.32%) |
Nov 29, 2005 | 10.76 | 10.94 | 10.71 | 10.93 | 1,448,163 | +0.29(+2.72%) |
Nov 28, 2005 | 10.79 | 10.88 | 10.58 | 10.64 | 1,114,762 | -0.17(-1.57%) |
Nov 25, 2005 | 10.79 | 10.86 | 10.63 | 10.81 | 495,205 | +0.12(+1.08%) |
Nov 23, 2005 | 10.88 | 10.98 | 10.65 | 10.69 | 1,195,197 | -0.21(-1.96%) |
Nov 22, 2005 | 10.80 | 11.01 | 10.75 | 10.91 | 1,332,851 | +0.03(+0.31%) |
Nov 21, 2005 | 10.56 | 10.88 | 10.48 | 10.87 | 1,246,138 | +0.37(+3.55%) |
Nov 18, 2005 | 10.78 | 10.81 | 10.48 | 10.50 | 884,154 | -0.21(-1.92%) |
Nov 17, 2005 | 10.64 | 10.71 | 10.48 | 10.70 | 761,763 | +0.14(+1.33%) |
Nov 16, 2005 | 10.54 | 10.61 | 10.29 | 10.56 | 1,213,504 | +0.08(+0.76%) |
Nov 15, 2005 | 10.65 | 10.72 | 10.39 | 10.48 | 947,895 | -0.22(-2.02%) |
Nov 14, 2005 | 10.83 | 10.83 | 10.67 | 10.70 | 1,186,304 | +0.05(+0.45%) |
Nov 11, 2005 | 10.88 | 10.90 | 10.60 | 10.65 | 909,145 | -0.25(-2.27%) |
Nov 10, 2005 | 10.66 | 10.95 | 10.41 | 10.90 | 2,214,611 | +0.27(+2.56%) |
Nov 09, 2005 | 10.75 | 10.79 | 10.59 | 10.63 | 1,066,632 | -0.09(-0.86%) |
Nov 08, 2005 | 10.77 | 10.88 | 10.58 | 10.72 | 1,202,650 | -0.14(-1.31%) |
Nov 07, 2005 | 10.91 | 10.93 | 10.73 | 10.86 | 1,477,838 | -0.05(-0.50%) |
Nov 04, 2005 | 10.75 | 10.92 | 10.69 | 10.92 | 1,213,947 | +0.15(+1.42%) |
Nov 03, 2005 | 10.95 | 10.97 | 10.70 | 10.76 | 1,641,647 | -0.11(-1.02%) |
Nov 02, 2005 | 10.45 | 10.90 | 10.44 | 10.87 | 2,230,207 | +0.44(+4.24%) |
Nov 01, 2005 | 10.19 | 10.47 | 10.13 | 10.43 | 1,689,940 | +0.27(+2.62%) |
Oct 31, 2005 | 10.17 | 10.32 | 9.967 | 10.17 | 1,610,492 | +0.09(+0.94%) |
Oct 28, 2005 | 9.855 | 10.11 | 9.786 | 10.07 | 1,342,608 | +0.27(+2.78%) |
Oct 27, 2005 | 9.931 | 10.04 | 9.765 | 9.799 | 2,964,513 | -0.10(-0.97%) |
Oct 26, 2005 | 10.04 | 10.29 | 9.880 | 9.895 | 1,585,110 | -0.13(-1.26%) |
Oct 25, 2005 | 10.07 | 10.19 | 9.899 | 10.02 | 2,144,949 | -0.14(-1.42%) |
Oct 24, 2005 | 9.987 | 10.23 | 9.968 | 10.17 | 1,842,799 | +0.21(+2.15%) |
Oct 21, 2005 | 9.822 | 10.05 | 9.822 | 9.952 | 2,915,352 | +0.06(+0.66%) |
Oct 20, 2005 | 10.06 | 10.30 | 9.795 | 9.887 | 9,374,943 | +0.71(+7.77%) |
Oct 19, 2005 | 8.803 | 9.180 | 8.742 | 9.174 | 2,186,175 | +0.34(+3.84%) |
Oct 18, 2005 | 8.969 | 9.067 | 8.824 | 8.835 | 1,843,009 | -0.19(-2.11%) |
Oct 17, 2005 | 9.396 | 9.396 | 8.889 | 9.025 | 3,416,440 | +0.11(+1.22%) |
Oct 14, 2005 | 8.604 | 8.954 | 8.604 | 8.916 | 2,915,958 | +0.30(+3.48%) |
Oct 13, 2005 | 8.688 | 8.728 | 8.541 | 8.617 | 2,304,297 | -0.09(-1.08%) |
Oct 12, 2005 | 8.866 | 8.933 | 8.682 | 8.711 | 2,781,010 | -0.18(-2.00%) |
Oct 11, 2005 | 9.065 | 9.076 | 8.887 | 8.889 | 2,085,158 | -0.13(-1.44%) |
Oct 10, 2005 | 9.191 | 9.212 | 8.952 | 9.019 | 1,502,333 | -0.11(-1.24%) |
Oct 07, 2005 | 9.266 | 9.375 | 9.113 | 9.132 | 1,981,770 | -0.08(-0.84%) |
Oct 06, 2005 | 9.474 | 9.509 | 9.174 | 9.210 | 2,819,526 | -0.20(-2.16%) |
Oct 05, 2005 | 9.537 | 9.568 | 9.413 | 9.413 | 2,574,872 | -0.11(-1.19%) |
Oct 04, 2005 | 9.642 | 9.652 | 9.526 | 9.526 | 2,225,775 | -0.12(-1.20%) |