Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.89 | 12.01 | 11.85 | 11.85 | 2,250,289 | -0.08(-0.67%) |
Dec 29, 2005 | 11.97 | 12.00 | 11.92 | 11.93 | 1,905,372 | +0.01(+0.11%) |
Dec 28, 2005 | 11.81 | 11.97 | 11.81 | 11.92 | 2,400,782 | +0.01(+0.09%) |
Dec 27, 2005 | 12.01 | 12.12 | 11.85 | 11.91 | 2,090,764 | -0.10(-0.80%) |
Dec 23, 2005 | 12.02 | 12.08 | 11.94 | 12.01 | 1,740,714 | +0.06(+0.47%) |
Dec 22, 2005 | 11.86 | 12.00 | 11.81 | 11.95 | 2,425,010 | +0.12(+1.00%) |
Dec 21, 2005 | 11.75 | 11.87 | 11.73 | 11.83 | 2,307,318 | +0.09(+0.74%) |
Dec 20, 2005 | 11.66 | 11.81 | 11.65 | 11.75 | 3,363,226 | +0.06(+0.55%) |
Dec 19, 2005 | 11.78 | 11.90 | 11.66 | 11.68 | 3,583,669 | -0.15(-1.26%) |
Dec 16, 2005 | 12.11 | 12.07 | 11.81 | 11.83 | 9,782,221 | -0.28(-2.28%) |
Dec 15, 2005 | 12.21 | 12.29 | 11.91 | 12.11 | 3,620,967 | -0.11(-0.89%) |
Dec 14, 2005 | 12.39 | 12.44 | 12.06 | 12.21 | 4,237,993 | -0.14(-1.17%) |
Dec 13, 2005 | 12.23 | 12.40 | 12.14 | 12.36 | 5,480,156 | +0.04(+0.31%) |
Dec 12, 2005 | 11.89 | 12.36 | 11.93 | 12.32 | 7,015,213 | +0.44(+3.67%) |
Dec 09, 2005 | 11.74 | 11.93 | 11.71 | 11.89 | 3,515,975 | +0.18(+1.58%) |
Dec 08, 2005 | 11.68 | 11.85 | 11.63 | 11.70 | 4,538,957 | +0.04(+0.31%) |
Dec 07, 2005 | 11.73 | 11.84 | 11.65 | 11.67 | 3,927,514 | -0.06(-0.55%) |
Dec 06, 2005 | 11.74 | 11.84 | 11.69 | 11.73 | 4,016,482 | +0.01(+0.09%) |
Dec 05, 2005 | 11.86 | 11.92 | 11.63 | 11.72 | 3,834,738 | -0.16(-1.33%) |
Dec 02, 2005 | 11.83 | 11.93 | 11.80 | 11.88 | 3,015,781 | -0.04(-0.34%) |
Dec 01, 2005 | 11.91 | 12.05 | 11.90 | 11.92 | 4,022,079 | +0.00(+0.02%) |
Nov 30, 2005 | 11.89 | 11.95 | 11.79 | 11.91 | 3,817,373 | +0.04(+0.36%) |
Nov 29, 2005 | 11.90 | 12.10 | 11.82 | 11.87 | 3,685,952 | -0.02(-0.13%) |
Nov 28, 2005 | 11.96 | 11.98 | 11.79 | 11.89 | 3,638,613 | -0.08(-0.69%) |
Nov 25, 2005 | 11.92 | 11.98 | 11.89 | 11.97 | 927,566 | +0.06(+0.52%) |
Nov 23, 2005 | 11.88 | 11.95 | 11.82 | 11.91 | 4,016,248 | -0.04(-0.35%) |
Nov 22, 2005 | 11.95 | 12.01 | 11.75 | 11.95 | 5,517,421 | -0.00(-0.04%) |
Nov 21, 2005 | 11.81 | 11.96 | 11.70 | 11.95 | 5,365,119 | +0.07(+0.62%) |
Nov 18, 2005 | 11.88 | 12.07 | 11.80 | 11.88 | 6,865,202 | +0.09(+0.77%) |
Nov 17, 2005 | 11.09 | 11.81 | 11.06 | 11.79 | 17,407,336 | +0.85(+7.74%) |
Nov 16, 2005 | 10.86 | 11.10 | 10.86 | 10.94 | 7,238,936 | +0.07(+0.68%) |
Nov 15, 2005 | 10.90 | 11.04 | 10.86 | 10.87 | 2,962,413 | -0.09(-0.85%) |
Nov 14, 2005 | 10.94 | 11.00 | 10.84 | 10.96 | 2,555,730 | +0.10(+0.88%) |
Nov 11, 2005 | 10.84 | 10.90 | 10.73 | 10.87 | 2,757,938 | +0.04(+0.33%) |
Nov 10, 2005 | 10.75 | 10.86 | 10.62 | 10.83 | 1,722,353 | +0.12(+1.14%) |
Nov 09, 2005 | 10.68 | 10.79 | 10.66 | 10.71 | 2,371,711 | +0.04(+0.38%) |
Nov 08, 2005 | 10.62 | 10.78 | 10.56 | 10.67 | 2,278,852 | +0.03(+0.29%) |
Nov 07, 2005 | 10.56 | 10.68 | 10.56 | 10.64 | 1,357,814 | +0.05(+0.46%) |
Nov 04, 2005 | 10.67 | 10.72 | 10.50 | 10.59 | 2,225,971 | -0.06(-0.54%) |
Nov 03, 2005 | 10.61 | 10.71 | 10.56 | 10.65 | 3,775,934 | +0.04(+0.36%) |
Nov 02, 2005 | 10.22 | 10.64 | 10.22 | 10.61 | 4,303,490 | +0.36(+3.47%) |
Nov 01, 2005 | 10.22 | 10.34 | 10.16 | 10.25 | 2,132,274 | +0.04(+0.37%) |
Oct 31, 2005 | 10.18 | 10.30 | 10.11 | 10.22 | 2,483,668 | +0.04(+0.41%) |
Oct 28, 2005 | 10.12 | 10.22 | 10.07 | 10.17 | 3,514,138 | +0.21(+2.08%) |
Oct 27, 2005 | 10.08 | 10.18 | 9.946 | 9.966 | 3,364,264 | -0.17(-1.69%) |
Oct 26, 2005 | 10.05 | 10.26 | 10.05 | 10.14 | 2,609,487 | +0.01(+0.13%) |
Oct 25, 2005 | 10.22 | 10.27 | 10.03 | 10.12 | 2,352,579 | -0.11(-1.06%) |
Oct 24, 2005 | 10.09 | 10.32 | 10.04 | 10.23 | 3,465,520 | +0.15(+1.46%) |
Oct 21, 2005 | 9.933 | 10.17 | 9.817 | 10.09 | 6,006,734 | +0.29(+2.95%) |
Oct 20, 2005 | 9.944 | 9.977 | 9.686 | 9.797 | 2,881,273 | -0.08(-0.86%) |
Oct 19, 2005 | 9.717 | 9.926 | 9.702 | 9.882 | 3,914,347 | +0.20(+2.02%) |
Oct 18, 2005 | 9.579 | 9.781 | 9.532 | 9.686 | 4,378,483 | +0.09(+0.97%) |
Oct 17, 2005 | 9.539 | 9.619 | 9.452 | 9.592 | 2,245,687 | +0.03(+0.30%) |
Oct 14, 2005 | 9.472 | 9.581 | 9.383 | 9.563 | 2,691,519 | +0.07(+0.73%) |
Oct 13, 2005 | 9.563 | 9.584 | 9.419 | 9.495 | 4,213,077 | -0.11(-1.18%) |
Oct 12, 2005 | 9.628 | 9.828 | 9.601 | 9.608 | 2,835,890 | -0.05(-0.48%) |
Oct 11, 2005 | 9.710 | 9.753 | 9.537 | 9.655 | 4,529,701 | -0.06(-0.64%) |
Oct 10, 2005 | 9.766 | 9.846 | 9.688 | 9.717 | 1,969,740 | -0.05(-0.55%) |
Oct 07, 2005 | 9.828 | 9.844 | 9.755 | 9.770 | 2,860,464 | -0.02(-0.23%) |
Oct 06, 2005 | 9.773 | 9.897 | 9.724 | 9.793 | 3,585,966 | +0.01(+0.07%) |
Oct 05, 2005 | 10.05 | 10.08 | 9.777 | 9.786 | 3,199,263 | -0.26(-2.59%) |
Oct 04, 2005 | 9.944 | 10.06 | 9.890 | 10.05 | 4,003,762 | +0.11(+1.12%) |