Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 12.22 | 12.29 | 12.12 | 12.22 | 961,423 | -0.01(-0.05%) |
Dec 29, 2005 | 12.11 | 12.23 | 11.95 | 12.23 | 1,308,945 | +0.15(+1.23%) |
Dec 28, 2005 | 11.97 | 12.09 | 11.92 | 12.08 | 1,432,437 | +0.32(+2.68%) |
Dec 27, 2005 | 11.72 | 12.09 | 11.72 | 11.77 | 1,149,893 | +0.11(+0.95%) |
Dec 23, 2005 | 11.85 | 11.90 | 11.64 | 11.66 | 1,485,293 | -0.28(-2.38%) |
Dec 22, 2005 | 11.66 | 11.98 | 11.59 | 11.94 | 2,544,023 | +0.40(+3.48%) |
Dec 21, 2005 | 11.01 | 11.58 | 10.92 | 11.54 | 1,909,431 | +0.40(+3.55%) |
Dec 20, 2005 | 11.46 | 11.58 | 11.04 | 11.14 | 1,845,261 | -0.25(-2.17%) |
Dec 19, 2005 | 11.58 | 11.81 | 11.39 | 11.39 | 2,130,552 | -0.11(-0.92%) |
Dec 16, 2005 | 11.15 | 11.53 | 11.14 | 11.49 | 2,578,775 | +0.45(+4.03%) |
Dec 15, 2005 | 10.85 | 11.11 | 10.80 | 11.05 | 1,948,386 | +0.23(+2.12%) |
Dec 14, 2005 | 10.98 | 11.20 | 10.77 | 10.82 | 2,249,033 | -0.18(-1.63%) |
Dec 13, 2005 | 10.96 | 11.07 | 10.80 | 11.00 | 2,002,212 | -0.02(-0.22%) |
Dec 12, 2005 | 11.43 | 11.79 | 11.00 | 11.02 | 5,762,400 | -0.08(-0.72%) |
Dec 09, 2005 | 11.09 | 11.46 | 10.97 | 11.11 | 4,976,516 | +0.24(+2.16%) |
Dec 08, 2005 | 10.73 | 10.99 | 10.66 | 10.87 | 3,723,658 | +0.25(+2.33%) |
Dec 07, 2005 | 10.47 | 10.63 | 10.34 | 10.62 | 5,796,345 | +0.40(+3.87%) |
Dec 06, 2005 | 9.738 | 10.26 | 9.639 | 10.23 | 3,769,563 | +0.49(+5.09%) |
Dec 05, 2005 | 9.583 | 9.775 | 9.583 | 9.732 | 1,766,058 | +0.24(+2.48%) |
Dec 02, 2005 | 9.608 | 9.639 | 9.416 | 9.497 | 2,737,019 | -0.09(-0.90%) |
Dec 01, 2005 | 9.274 | 9.732 | 9.156 | 9.583 | 2,909,487 | +0.53(+5.88%) |
Nov 30, 2005 | 9.187 | 9.311 | 9.051 | 9.051 | 1,898,117 | -0.24(-2.53%) |
Nov 29, 2005 | 9.404 | 9.441 | 9.230 | 9.286 | 1,306,036 | -0.14(-1.51%) |
Nov 28, 2005 | 9.521 | 9.558 | 9.422 | 9.428 | 934,915 | -0.04(-0.46%) |
Nov 25, 2005 | 9.484 | 9.583 | 9.435 | 9.472 | 511,423 | +0.14(+1.46%) |
Nov 23, 2005 | 9.385 | 9.435 | 9.224 | 9.336 | 1,239,926 | -0.11(-1.18%) |
Nov 22, 2005 | 9.503 | 9.546 | 9.249 | 9.447 | 1,423,709 | -0.04(-0.46%) |
Nov 21, 2005 | 9.354 | 9.490 | 9.230 | 9.490 | 1,747,793 | +0.19(+2.06%) |
Nov 18, 2005 | 9.441 | 9.441 | 9.169 | 9.299 | 1,463,633 | -0.10(-1.05%) |
Nov 17, 2005 | 9.342 | 9.466 | 9.292 | 9.398 | 2,749,142 | +0.20(+2.22%) |
Nov 16, 2005 | 8.686 | 9.193 | 8.686 | 9.193 | 2,892,676 | +0.64(+7.45%) |
Nov 15, 2005 | 8.717 | 8.773 | 8.544 | 8.556 | 897,576 | -0.17(-1.98%) |
Nov 14, 2005 | 8.754 | 8.791 | 8.630 | 8.729 | 934,753 | -0.02(-0.28%) |
Nov 11, 2005 | 8.599 | 8.766 | 8.500 | 8.754 | 932,975 | +0.16(+1.87%) |
Nov 10, 2005 | 8.643 | 8.711 | 8.525 | 8.593 | 1,540,573 | -0.01(-0.07%) |
Nov 09, 2005 | 8.476 | 8.599 | 8.414 | 8.599 | 1,211,478 | +0.14(+1.68%) |
Nov 08, 2005 | 8.420 | 8.500 | 8.408 | 8.457 | 633,298 | +0.04(+0.51%) |
Nov 07, 2005 | 8.470 | 8.519 | 8.395 | 8.414 | 836,639 | -0.10(-1.16%) |
Nov 04, 2005 | 8.525 | 8.599 | 8.414 | 8.513 | 877,856 | +0.04(+0.51%) |
Nov 03, 2005 | 8.562 | 8.624 | 8.445 | 8.470 | 801,886 | -0.11(-1.30%) |
Nov 02, 2005 | 8.463 | 8.655 | 8.395 | 8.581 | 1,022,038 | +0.14(+1.69%) |
Nov 01, 2005 | 8.451 | 8.488 | 8.371 | 8.439 | 832,598 | -0.01(-0.15%) |
Oct 31, 2005 | 8.408 | 8.655 | 8.290 | 8.451 | 1,265,142 | +0.09(+1.04%) |
Oct 28, 2005 | 8.241 | 8.414 | 8.135 | 8.364 | 729,958 | +0.12(+1.50%) |
Oct 27, 2005 | 8.259 | 8.463 | 8.173 | 8.241 | 1,377,642 | +0.11(+1.29%) |
Oct 26, 2005 | 8.389 | 8.550 | 8.135 | 8.135 | 1,080,551 | -0.24(-2.88%) |
Oct 25, 2005 | 8.389 | 8.630 | 8.377 | 8.377 | 1,041,111 | +0.11(+1.35%) |
Oct 24, 2005 | 8.179 | 8.352 | 8.179 | 8.265 | 646,714 | +0.04(+0.53%) |
Oct 21, 2005 | 8.012 | 8.315 | 7.962 | 8.222 | 1,430,659 | +0.18(+2.23%) |
Oct 20, 2005 | 8.414 | 8.525 | 7.931 | 8.043 | 3,527,753 | -0.46(-5.45%) |
Oct 19, 2005 | 8.569 | 8.569 | 8.315 | 8.507 | 1,585,347 | -0.11(-1.22%) |
Oct 18, 2005 | 8.791 | 8.810 | 8.612 | 8.612 | 859,591 | -0.21(-2.38%) |
Oct 17, 2005 | 8.903 | 8.958 | 8.797 | 8.822 | 1,131,305 | +0.05(+0.56%) |
Oct 14, 2005 | 8.810 | 8.810 | 8.630 | 8.773 | 628,772 | -0.10(-1.12%) |
Oct 13, 2005 | 8.766 | 8.878 | 8.624 | 8.872 | 1,031,089 | +0.06(+0.70%) |
Oct 12, 2005 | 8.921 | 9.020 | 8.742 | 8.810 | 1,528,127 | -0.14(-1.59%) |
Oct 11, 2005 | 9.008 | 9.057 | 8.909 | 8.952 | 765,841 | -0.07(-0.75%) |
Oct 10, 2005 | 9.094 | 9.132 | 8.884 | 9.020 | 541,487 | -0.05(-0.55%) |
Oct 07, 2005 | 8.810 | 9.088 | 8.711 | 9.070 | 1,566,435 | +0.30(+3.46%) |
Oct 06, 2005 | 8.729 | 8.977 | 8.729 | 8.766 | 1,883,892 | +0.08(+0.93%) |
Oct 05, 2005 | 8.983 | 9.002 | 8.680 | 8.686 | 1,117,081 | -0.32(-3.57%) |
Oct 04, 2005 | 9.181 | 9.181 | 8.964 | 9.008 | 823,869 | -0.17(-1.89%) |