Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 13.46 | 13.56 | 13.37 | 13.56 | 11,862 | +0.17(+1.31%) |
Dec 29, 2005 | 13.16 | 13.38 | 13.16 | 13.38 | 2,139 | +0.11(+0.85%) |
Dec 28, 2005 | 13.27 | 13.27 | 13.27 | 13.27 | 1,458 | +0.35(+2.71%) |
Dec 27, 2005 | 12.92 | 12.92 | 12.92 | 12.92 | 1,361 | +0.05(+0.40%) |
Dec 23, 2005 | 12.87 | 12.87 | 12.87 | 12.87 | 291 | +0.01(+0.08%) |
Dec 22, 2005 | 12.86 | 12.86 | 12.86 | 12.86 | 1,458 | +0.21(+1.63%) |
Dec 21, 2005 | 12.65 | 12.65 | 12.65 | 12.65 | 2,236 | -0.24(-1.84%) |
Dec 20, 2005 | 12.89 | 12.89 | 12.89 | 12.89 | 9,723 | -0.03(-0.24%) |
Dec 19, 2005 | 12.86 | 13.01 | 12.86 | 12.92 | 4,569 | +0.17(+1.37%) |
Dec 16, 2005 | 12.78 | 12.86 | 12.74 | 12.74 | 3,500 | -0.10(-0.80%) |
Dec 15, 2005 | 12.85 | 12.85 | 12.85 | 12.85 | 0 | +0.00(+0.00%) |
Dec 14, 2005 | 12.75 | 12.86 | 12.75 | 12.85 | 4,083 | -0.04(-0.32%) |
Dec 13, 2005 | 12.81 | 12.89 | 12.75 | 12.89 | 3,986 | -0.07(-0.56%) |
Dec 12, 2005 | 12.86 | 13.11 | 12.86 | 12.96 | 12,834 | +0.30(+2.36%) |
Dec 09, 2005 | 12.91 | 12.99 | 12.66 | 12.66 | 12,251 | -0.23(-1.76%) |
Dec 08, 2005 | 12.84 | 12.89 | 12.84 | 12.89 | 6,222 | +0.07(+0.56%) |
Dec 07, 2005 | 12.34 | 12.81 | 12.34 | 12.81 | 14,682 | +0.44(+3.57%) |
Dec 06, 2005 | 12.55 | 12.60 | 12.36 | 12.37 | 6,611 | +0.02(+0.17%) |
Dec 05, 2005 | 12.29 | 12.43 | 12.29 | 12.35 | 11,376 | -0.04(-0.33%) |
Dec 02, 2005 | 12.46 | 12.58 | 12.24 | 12.39 | 14,098 | +0.05(+0.42%) |
Dec 01, 2005 | 12.33 | 12.34 | 12.33 | 12.34 | 3,305 | +0.22(+1.78%) |
Nov 30, 2005 | 12.43 | 12.43 | 12.08 | 12.13 | 4,958 | -0.32(-2.56%) |
Nov 29, 2005 | 12.46 | 12.46 | 12.43 | 12.44 | 4,472 | +0.09(+0.75%) |
Nov 28, 2005 | 12.37 | 12.51 | 12.35 | 12.35 | 2,333 | +0.01(+0.08%) |
Nov 25, 2005 | 12.34 | 12.34 | 12.34 | 12.34 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 12.34 | 12.35 | 12.34 | 12.34 | 1,166 | -0.21(-1.64%) |
Nov 22, 2005 | 12.33 | 12.55 | 12.33 | 12.55 | 12,640 | +0.27(+2.18%) |
Nov 21, 2005 | 12.11 | 12.28 | 12.11 | 12.28 | 6,417 | +0.27(+2.23%) |
Nov 18, 2005 | 12.00 | 12.12 | 12.00 | 12.01 | 7,389 | -0.12(-1.02%) |
Nov 17, 2005 | 11.93 | 12.14 | 11.91 | 12.14 | 25,377 | +0.21(+1.72%) |
Nov 16, 2005 | 11.72 | 11.93 | 11.72 | 11.93 | 6,222 | +0.15(+1.31%) |
Nov 15, 2005 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | +0.00(+0.00%) |
Nov 14, 2005 | 11.66 | 11.78 | 11.66 | 11.78 | 291 | +0.10(+0.88%) |
Nov 11, 2005 | 11.42 | 11.67 | 11.42 | 11.67 | 4,180 | +0.34(+2.99%) |
Nov 10, 2005 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 11.31 | 11.33 | 11.31 | 11.33 | 2,722 | +0.11(+1.01%) |
Nov 08, 2005 | 11.22 | 11.22 | 11.22 | 11.22 | 486 | -0.10(-0.91%) |
Nov 07, 2005 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 11.31 | 11.32 | 11.31 | 11.32 | 3,403 | -0.08(-0.72%) |
Nov 02, 2005 | 11.41 | 11.41 | 11.41 | 11.41 | 97 | +0.05(+0.45%) |
Nov 01, 2005 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 11.35 | 11.35 | 11.35 | 11.35 | 972 | +0.12(+1.10%) |
Oct 28, 2005 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 11.48 | 11.48 | 11.23 | 11.23 | 14,584 | -0.45(-3.87%) |
Oct 26, 2005 | 11.66 | 11.68 | 11.66 | 11.68 | 7,000 | +0.06(+0.53%) |
Oct 25, 2005 | 11.50 | 11.62 | 11.50 | 11.62 | 4,083 | +0.26(+2.26%) |
Oct 24, 2005 | 11.35 | 11.36 | 11.35 | 11.36 | 2,528 | +0.07(+0.64%) |
Oct 21, 2005 | 11.31 | 11.31 | 11.29 | 11.29 | 7,000 | -0.21(-1.79%) |
Oct 20, 2005 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Oct 19, 2005 | 11.79 | 11.79 | 11.50 | 11.50 | 2,430 | -0.32(-2.70%) |
Oct 18, 2005 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 12.03 | 12.03 | 11.82 | 11.82 | 23,432 | -0.37(-3.04%) |
Oct 12, 2005 | 12.19 | 12.19 | 12.19 | 12.19 | 4,861 | +0.05(+0.42%) |
Oct 11, 2005 | 12.13 | 12.30 | 12.13 | 12.14 | 2,139 | +0.05(+0.43%) |
Oct 10, 2005 | 12.08 | 12.08 | 12.08 | 12.08 | 1,166 | -0.21(-1.67%) |
Oct 07, 2005 | 12.19 | 12.29 | 12.19 | 12.29 | 1,847 | +0.23(+1.88%) |
Oct 06, 2005 | 11.87 | 12.06 | 11.87 | 12.06 | 5,445 | +0.26(+2.18%) |
Oct 05, 2005 | 11.93 | 11.93 | 11.81 | 11.81 | 583 | -0.20(-1.63%) |
Oct 04, 2005 | 12.03 | 12.03 | 12.00 | 12.00 | 3,305 | -0.16(-1.35%) |