Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.95 | 12.39 | 11.79 | 12.39 | 298,178 | +0.40(+3.31%) |
Dec 29, 2005 | 11.73 | 12.09 | 11.72 | 12.00 | 120,945 | +0.27(+2.28%) |
Dec 28, 2005 | 11.58 | 11.78 | 11.57 | 11.73 | 45,997 | +0.15(+1.28%) |
Dec 27, 2005 | 11.89 | 11.97 | 11.48 | 11.58 | 102,183 | -0.31(-2.59%) |
Dec 23, 2005 | 11.87 | 11.90 | 11.85 | 11.89 | 98,350 | +0.02(+0.17%) |
Dec 22, 2005 | 11.85 | 11.87 | 11.72 | 11.87 | 199,525 | +0.02(+0.17%) |
Dec 21, 2005 | 11.72 | 11.88 | 11.60 | 11.85 | 148,181 | +0.21(+1.79%) |
Dec 20, 2005 | 11.65 | 11.75 | 11.43 | 11.64 | 72,325 | +0.04(+0.34%) |
Dec 19, 2005 | 11.48 | 11.65 | 11.42 | 11.60 | 162,606 | +0.13(+1.12%) |
Dec 16, 2005 | 11.29 | 11.56 | 11.25 | 11.47 | 1,418,364 | +0.21(+1.85%) |
Dec 15, 2005 | 11.32 | 11.45 | 11.12 | 11.26 | 237,654 | -0.09(-0.79%) |
Dec 14, 2005 | 11.21 | 11.35 | 11.10 | 11.35 | 171,281 | +0.15(+1.33%) |
Dec 13, 2005 | 11.25 | 11.26 | 11.10 | 11.20 | 196,700 | -0.06(-0.53%) |
Dec 12, 2005 | 11.38 | 11.44 | 11.20 | 11.26 | 197,911 | -0.11(-0.96%) |
Dec 09, 2005 | 11.56 | 11.59 | 11.23 | 11.37 | 198,314 | -0.12(-1.04%) |
Dec 08, 2005 | 11.60 | 11.72 | 11.30 | 11.49 | 350,631 | -0.16(-1.36%) |
Dec 07, 2005 | 11.74 | 11.78 | 11.46 | 11.65 | 163,715 | -0.04(-0.34%) |
Dec 06, 2005 | 11.95 | 12.00 | 11.56 | 11.69 | 240,580 | -0.33(-2.72%) |
Dec 05, 2005 | 11.99 | 12.04 | 11.75 | 12.02 | 154,939 | +0.02(+0.17%) |
Dec 02, 2005 | 11.96 | 12.25 | 11.93 | 12.00 | 200,029 | +0.00(+0.00%) |
Dec 01, 2005 | 11.95 | 12.19 | 11.95 | 12.00 | 744,235 | +0.08(+0.67%) |
Nov 30, 2005 | 11.82 | 11.95 | 11.80 | 11.92 | 325,413 | +0.10(+0.84%) |
Nov 29, 2005 | 11.83 | 11.87 | 11.53 | 11.82 | 188,631 | +0.08(+0.68%) |
Nov 28, 2005 | 11.85 | 11.89 | 11.53 | 11.74 | 272,758 | -0.06(-0.50%) |
Nov 25, 2005 | 11.72 | 11.84 | 11.72 | 11.80 | 72,829 | -0.02(-0.17%) |
Nov 23, 2005 | 11.08 | 11.90 | 11.08 | 11.82 | 824,933 | +0.79(+7.19%) |
Nov 22, 2005 | 10.53 | 11.10 | 10.34 | 11.02 | 401,471 | +0.52(+4.91%) |
Nov 21, 2005 | 10.46 | 10.85 | 10.36 | 10.51 | 436,070 | +0.03(+0.28%) |
Nov 18, 2005 | 10.03 | 10.84 | 10.01 | 10.48 | 825,841 | +0.46(+4.55%) |
Nov 17, 2005 | 9.666 | 10.21 | 9.537 | 10.02 | 1,244,864 | +0.39(+4.01%) |
Nov 16, 2005 | 9.705 | 9.765 | 9.537 | 9.636 | 841,375 | -0.08(-0.82%) |
Nov 15, 2005 | 10.34 | 10.02 | 9.289 | 9.715 | 1,520,043 | -0.61(-5.95%) |
Nov 14, 2005 | 11.23 | 11.23 | 10.21 | 10.33 | 493,466 | -1.00(-8.84%) |
Nov 11, 2005 | 11.42 | 11.58 | 11.32 | 11.33 | 128,511 | -0.13(-1.12%) |
Nov 10, 2005 | 11.70 | 11.70 | 11.21 | 11.46 | 255,509 | -0.24(-2.03%) |
Nov 09, 2005 | 11.93 | 11.93 | 11.35 | 11.70 | 346,395 | -0.23(-1.91%) |
Nov 08, 2005 | 12.03 | 12.09 | 11.90 | 11.93 | 274,675 | -0.17(-1.39%) |
Nov 07, 2005 | 12.07 | 12.09 | 12.00 | 12.09 | 92,903 | +0.04(+0.33%) |
Nov 04, 2005 | 12.09 | 12.09 | 11.85 | 12.05 | 82,311 | -0.04(-0.33%) |
Nov 03, 2005 | 11.90 | 12.14 | 11.90 | 12.09 | 168,658 | +0.23(+1.92%) |
Nov 02, 2005 | 11.81 | 11.90 | 11.71 | 11.87 | 93,912 | +0.10(+0.84%) |
Nov 01, 2005 | 11.95 | 11.95 | 11.65 | 11.77 | 496,493 | -0.18(-1.49%) |
Oct 31, 2005 | 11.87 | 12.03 | 11.75 | 11.95 | 711,552 | +0.08(+0.67%) |
Oct 28, 2005 | 11.61 | 11.91 | 11.31 | 11.87 | 248,750 | +0.32(+2.75%) |
Oct 27, 2005 | 11.77 | 11.85 | 11.46 | 11.55 | 144,953 | -0.28(-2.35%) |
Oct 26, 2005 | 11.88 | 11.90 | 11.61 | 11.83 | 59,716 | -0.05(-0.42%) |
Oct 25, 2005 | 11.80 | 11.89 | 11.45 | 11.88 | 75,452 | +0.05(+0.42%) |
Oct 24, 2005 | 11.61 | 11.85 | 11.61 | 11.83 | 55,277 | +0.22(+1.88%) |
Oct 21, 2005 | 11.80 | 11.90 | 11.46 | 11.61 | 161,395 | -0.19(-1.60%) |
Oct 20, 2005 | 11.99 | 12.00 | 11.60 | 11.80 | 128,612 | -0.19(-1.57%) |
Oct 19, 2005 | 11.85 | 12.04 | 11.70 | 11.99 | 121,046 | +0.09(+0.75%) |
Oct 18, 2005 | 11.90 | 11.93 | 11.75 | 11.90 | 281,736 | +0.00(+0.00%) |
Oct 17, 2005 | 11.86 | 11.90 | 11.80 | 11.90 | 135,471 | +0.04(+0.33%) |
Oct 14, 2005 | 11.99 | 12.06 | 11.85 | 11.86 | 233,922 | -0.13(-1.08%) |
Oct 13, 2005 | 11.90 | 12.00 | 11.85 | 11.99 | 65,466 | +0.09(+0.75%) |
Oct 12, 2005 | 11.90 | 12.03 | 11.86 | 11.90 | 141,624 | -0.01(-0.08%) |
Oct 11, 2005 | 12.07 | 12.13 | 11.80 | 11.91 | 559,941 | -0.15(-1.23%) |
Oct 10, 2005 | 11.96 | 12.09 | 11.96 | 12.05 | 85,842 | +0.11(+0.91%) |
Oct 07, 2005 | 11.85 | 12.00 | 11.83 | 11.95 | 400,059 | +0.10(+0.84%) |
Oct 06, 2005 | 11.88 | 11.94 | 11.80 | 11.85 | 234,527 | -0.04(-0.33%) |
Oct 05, 2005 | 12.07 | 12.09 | 11.79 | 11.89 | 236,646 | -0.16(-1.32%) |
Oct 04, 2005 | 12.24 | 12.31 | 12.00 | 12.04 | 451,100 | -0.16(-1.30%) |