Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.65 | 11.91 | 11.34 | 11.60 | 160,837 | -0.22(-1.86%) |
Nov 29, 2005 | 11.75 | 12.10 | 11.72 | 11.82 | 281,227 | +0.17(+1.46%) |
Nov 28, 2005 | 10.65 | 11.69 | 10.65 | 11.65 | 475,147 | +0.91(+8.47%) |
Nov 25, 2005 | 10.92 | 10.92 | 10.49 | 10.74 | 99,325 | -0.05(-0.46%) |
Nov 23, 2005 | 10.60 | 11.05 | 10.54 | 10.79 | 272,680 | +0.16(+1.51%) |
Nov 22, 2005 | 10.90 | 10.90 | 10.48 | 10.63 | 379,330 | -0.35(-3.19%) |
Nov 21, 2005 | 11.29 | 11.46 | 10.93 | 10.98 | 217,816 | -0.37(-3.26%) |
Nov 18, 2005 | 11.56 | 11.56 | 11.25 | 11.35 | 127,579 | -0.16(-1.39%) |
Nov 17, 2005 | 11.20 | 11.55 | 11.20 | 11.51 | 224,945 | +0.28(+2.49%) |
Nov 16, 2005 | 11.41 | 11.50 | 11.11 | 11.23 | 140,528 | -0.17(-1.49%) |
Nov 15, 2005 | 11.94 | 12.22 | 11.40 | 11.40 | 247,086 | -0.57(-4.76%) |
Nov 14, 2005 | 11.19 | 12.01 | 11.10 | 11.97 | 501,845 | +0.07(+0.59%) |
Nov 11, 2005 | 11.76 | 11.96 | 11.75 | 11.90 | 269,408 | +0.14(+1.19%) |
Nov 10, 2005 | 11.85 | 11.85 | 11.40 | 11.76 | 264,141 | +0.04(+0.34%) |
Nov 09, 2005 | 11.08 | 11.79 | 10.75 | 11.72 | 455,164 | +0.58(+5.21%) |
Nov 08, 2005 | 12.17 | 12.20 | 10.75 | 11.14 | 766,696 | -1.03(-8.46%) |
Nov 07, 2005 | 11.91 | 12.26 | 11.91 | 12.17 | 387,259 | +0.22(+1.84%) |
Nov 04, 2005 | 11.72 | 12.00 | 11.50 | 11.95 | 379,181 | +0.34(+2.93%) |
Nov 03, 2005 | 11.50 | 11.77 | 11.44 | 11.61 | 342,533 | +0.18(+1.57%) |
Nov 02, 2005 | 11.40 | 11.48 | 11.30 | 11.43 | 221,473 | +0.07(+0.62%) |
Nov 01, 2005 | 11.50 | 11.50 | 11.29 | 11.36 | 325,054 | -0.09(-0.79%) |
Oct 31, 2005 | 11.10 | 11.50 | 10.75 | 11.45 | 682,211 | +0.65(+6.02%) |
Oct 28, 2005 | 10.69 | 10.83 | 10.63 | 10.80 | 271,728 | +0.16(+1.50%) |
Oct 27, 2005 | 11.00 | 11.10 | 10.58 | 10.64 | 302,247 | -0.35(-3.18%) |
Oct 26, 2005 | 11.14 | 11.15 | 10.69 | 10.99 | 518,684 | +0.01(+0.09%) |
Oct 25, 2005 | 10.75 | 11.10 | 10.71 | 10.98 | 500,478 | +0.33(+3.10%) |
Oct 24, 2005 | 10.39 | 10.97 | 10.32 | 10.65 | 698,065 | +0.60(+5.97%) |
Oct 21, 2005 | 9.900 | 10.17 | 9.900 | 10.05 | 244,280 | +0.15(+1.52%) |
Oct 20, 2005 | 10.18 | 10.25 | 9.820 | 9.900 | 158,193 | -0.30(-2.94%) |
Oct 19, 2005 | 9.790 | 10.25 | 9.790 | 10.20 | 398,085 | +0.36(+3.66%) |
Oct 18, 2005 | 9.840 | 10.23 | 9.670 | 9.840 | 482,363 | -0.02(-0.20%) |
Oct 17, 2005 | 9.500 | 9.890 | 9.210 | 9.860 | 586,984 | +0.67(+7.29%) |
Oct 14, 2005 | 8.830 | 9.390 | 8.830 | 9.190 | 775,236 | +0.36(+4.08%) |
Oct 13, 2005 | 8.710 | 8.950 | 8.550 | 8.830 | 393,061 | +0.12(+1.38%) |
Oct 12, 2005 | 8.750 | 8.880 | 8.540 | 8.710 | 352,769 | -0.03(-0.34%) |
Oct 11, 2005 | 8.750 | 8.980 | 8.610 | 8.740 | 357,049 | +0.03(+0.34%) |
Oct 10, 2005 | 8.780 | 9.010 | 8.700 | 8.710 | 569,540 | -0.08(-0.91%) |
Oct 07, 2005 | 9.400 | 9.420 | 8.760 | 8.790 | 1,726,604 | +0.65(+7.99%) |
Oct 06, 2005 | 8.400 | 8.400 | 7.980 | 8.140 | 377,937 | -0.06(-0.73%) |
Oct 05, 2005 | 8.480 | 8.500 | 8.180 | 8.200 | 255,853 | -0.24(-2.84%) |
Oct 04, 2005 | 8.100 | 8.440 | 8.071 | 8.440 | 123,737 | +0.28(+3.43%) |
Oct 03, 2005 | 8.030 | 8.252 | 8.020 | 8.160 | 171,269 | +0.06(+0.74%) |
Sep 30, 2005 | 8.200 | 8.200 | 8.060 | 8.100 | 74,245 | -0.06(-0.74%) |
Sep 29, 2005 | 8.090 | 8.250 | 7.900 | 8.160 | 79,037 | +0.05(+0.62%) |
Sep 28, 2005 | 7.680 | 8.190 | 7.580 | 8.110 | 203,914 | +0.49(+6.43%) |
Sep 27, 2005 | 7.620 | 7.700 | 7.600 | 7.620 | 73,669 | -0.03(-0.39%) |
Sep 26, 2005 | 7.640 | 7.750 | 7.640 | 7.650 | 61,921 | -0.05(-0.65%) |
Sep 23, 2005 | 7.700 | 7.750 | 7.600 | 7.700 | 35,620 | +0.08(+1.05%) |
Sep 22, 2005 | 7.620 | 7.760 | 7.600 | 7.620 | 79,685 | -0.10(-1.36%) |
Sep 21, 2005 | 7.870 | 7.960 | 7.580 | 7.725 | 108,008 | -0.19(-2.34%) |
Sep 20, 2005 | 8.000 | 8.010 | 7.830 | 7.910 | 112,961 | -0.15(-1.86%) |
Sep 19, 2005 | 8.070 | 8.160 | 7.990 | 8.060 | 146,804 | +0.07(+0.88%) |
Sep 16, 2005 | 8.140 | 8.160 | 7.780 | 7.990 | 390,039 | -0.17(-2.08%) |
Sep 15, 2005 | 8.120 | 8.220 | 8.120 | 8.160 | 149,037 | +0.00(+0.00%) |
Sep 14, 2005 | 8.080 | 8.200 | 8.080 | 8.160 | 90,400 | +0.07(+0.87%) |
Sep 13, 2005 | 8.080 | 8.120 | 8.060 | 8.090 | 75,246 | +0.00(+0.00%) |
Sep 12, 2005 | 8.180 | 8.190 | 8.060 | 8.090 | 88,295 | -0.07(-0.86%) |
Sep 09, 2005 | 8.120 | 8.220 | 8.110 | 8.160 | 75,975 | -0.03(-0.37%) |
Sep 08, 2005 | 8.100 | 8.230 | 8.090 | 8.190 | 82,292 | +0.05(+0.61%) |
Sep 07, 2005 | 8.080 | 8.240 | 8.080 | 8.140 | 77,496 | -0.02(-0.25%) |
Sep 06, 2005 | 8.290 | 8.290 | 8.100 | 8.160 | 109,178 | -0.04(-0.49%) |
Sep 02, 2005 | 8.100 | 8.200 | 8.050 | 8.200 | 67,799 | +0.07(+0.86%) |