Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 12.80 | 13.72 | 12.44 | 12.92 | 76,404 | -0.20(-1.52%) |
Nov 29, 2005 | 11.40 | 13.20 | 11.40 | 13.12 | 100,217 | +1.64(+14.29%) |
Nov 28, 2005 | 11.16 | 12.00 | 11.16 | 11.48 | 11,913 | +0.13(+1.11%) |
Nov 25, 2005 | 11.04 | 11.60 | 11.04 | 11.35 | 10,992 | +0.23(+2.10%) |
Nov 23, 2005 | 11.40 | 11.56 | 11.04 | 11.12 | 44,321 | -0.32(-2.80%) |
Nov 22, 2005 | 11.72 | 12.08 | 11.40 | 11.44 | 21,383 | -0.36(-3.05%) |
Nov 21, 2005 | 11.80 | 12.12 | 11.44 | 11.80 | 14,400 | -0.20(-1.67%) |
Nov 18, 2005 | 12.40 | 12.64 | 11.48 | 12.00 | 32,745 | -0.20(-1.64%) |
Nov 17, 2005 | 11.08 | 12.68 | 11.08 | 12.20 | 66,328 | +1.12(+10.11%) |
Nov 16, 2005 | 10.92 | 11.36 | 10.72 | 11.08 | 19,637 | +0.08(+0.73%) |
Nov 15, 2005 | 11.44 | 11.68 | 10.84 | 11.00 | 71,161 | -0.48(-4.18%) |
Nov 14, 2005 | 12.40 | 12.92 | 11.32 | 11.48 | 128,325 | -0.72(-5.90%) |
Nov 11, 2005 | 11.80 | 12.56 | 11.60 | 12.20 | 116,477 | +0.60(+5.17%) |
Nov 10, 2005 | 11.00 | 11.60 | 10.80 | 11.60 | 57,459 | +0.60(+5.45%) |
Nov 09, 2005 | 10.96 | 11.80 | 10.56 | 11.00 | 36,258 | +0.12(+1.14%) |
Nov 08, 2005 | 11.00 | 11.24 | 10.44 | 10.88 | 64,825 | -0.12(-1.13%) |
Nov 07, 2005 | 9.200 | 11.48 | 9.156 | 11.00 | 303,430 | +2.00(+22.22%) |
Nov 04, 2005 | 9.160 | 9.516 | 8.920 | 9.000 | 39,663 | -0.16(-1.75%) |
Nov 03, 2005 | 9.200 | 9.920 | 8.920 | 9.160 | 147,323 | +0.12(+1.33%) |
Nov 02, 2005 | 9.280 | 9.320 | 8.840 | 9.040 | 53,915 | -0.04(-0.44%) |
Nov 01, 2005 | 9.960 | 10.04 | 9.040 | 9.080 | 60,102 | -0.64(-6.58%) |
Oct 31, 2005 | 9.320 | 10.32 | 9.080 | 9.720 | 259,782 | +1.24(+14.62%) |
Oct 28, 2005 | 8.800 | 8.800 | 8.244 | 8.480 | 3,680 | +0.16(+1.92%) |
Oct 27, 2005 | 8.560 | 8.640 | 8.160 | 8.320 | 5,425 | -0.28(-3.26%) |
Oct 26, 2005 | 8.600 | 8.920 | 8.320 | 8.600 | 2,012 | +0.20(+2.38%) |
Oct 25, 2005 | 8.520 | 8.520 | 8.400 | 8.400 | 1,100 | -0.12(-1.41%) |
Oct 24, 2005 | 8.040 | 8.520 | 8.040 | 8.520 | 2,607 | +0.36(+4.41%) |
Oct 21, 2005 | 8.000 | 8.480 | 8.000 | 8.160 | 8,237 | +0.20(+2.51%) |
Oct 20, 2005 | 7.920 | 8.000 | 7.880 | 7.960 | 5,075 | +0.12(+1.53%) |
Oct 19, 2005 | 7.920 | 8.000 | 7.640 | 7.840 | 1,642 | +0.04(+0.51%) |
Oct 18, 2005 | 7.840 | 7.840 | 7.600 | 7.800 | 950 | -0.16(-2.01%) |
Oct 17, 2005 | 7.680 | 8.000 | 7.440 | 7.960 | 5,987 | +0.24(+3.11%) |
Oct 14, 2005 | 7.400 | 7.920 | 7.400 | 7.720 | 1,750 | -0.08(-1.03%) |
Oct 13, 2005 | 8.050 | 8.050 | 7.240 | 7.800 | 1,274 | +0.16(+2.09%) |
Oct 12, 2005 | 7.440 | 8.000 | 7.280 | 7.640 | 6,781 | -0.12(-1.55%) |
Oct 11, 2005 | 8.062 | 8.062 | 7.760 | 7.760 | 1,620 | -0.24(-3.00%) |
Oct 10, 2005 | 7.760 | 8.080 | 7.760 | 8.000 | 2,125 | +0.04(+0.50%) |
Oct 07, 2005 | 7.920 | 8.000 | 7.840 | 7.960 | 3,822 | +0.12(+1.53%) |
Oct 06, 2005 | 8.000 | 8.040 | 7.840 | 7.840 | 11,799 | -0.20(-2.48%) |
Oct 05, 2005 | 8.080 | 8.120 | 8.000 | 8.040 | 10,562 | -0.04(-0.50%) |
Oct 04, 2005 | 8.400 | 9.000 | 8.080 | 8.080 | 3,725 | -0.16(-1.94%) |
Oct 03, 2005 | 8.000 | 8.360 | 8.000 | 8.240 | 26,088 | +0.16(+1.98%) |
Sep 30, 2005 | 8.360 | 8.360 | 7.920 | 8.080 | 4,362 | +0.04(+0.50%) |
Sep 29, 2005 | 8.200 | 8.200 | 8.040 | 8.040 | 10,100 | -0.20(-2.43%) |
Sep 28, 2005 | 8.400 | 8.680 | 8.120 | 8.240 | 4,605 | +0.04(+0.49%) |
Sep 27, 2005 | 8.000 | 8.360 | 8.000 | 8.200 | 9,763 | -0.12(-1.44%) |
Sep 26, 2005 | 8.360 | 8.520 | 8.000 | 8.320 | 83,830 | +0.00(+0.00%) |
Sep 23, 2005 | 8.320 | 8.600 | 8.040 | 8.320 | 1,487 | +0.12(+1.46%) |
Sep 22, 2005 | 8.040 | 8.360 | 8.040 | 8.200 | 8,984 | -0.16(-1.91%) |
Sep 21, 2005 | 8.640 | 8.640 | 8.200 | 8.360 | 10,295 | -0.44(-5.00%) |
Sep 20, 2005 | 9.200 | 9.200 | 8.560 | 8.800 | 10,760 | -0.20(-2.22%) |
Sep 19, 2005 | 8.508 | 9.000 | 8.508 | 9.000 | 6,910 | +0.56(+6.64%) |
Sep 16, 2005 | 8.280 | 8.760 | 8.280 | 8.440 | 2,156 | -0.12(-1.40%) |
Sep 15, 2005 | 8.320 | 8.560 | 8.160 | 8.560 | 3,200 | +0.00(+0.00%) |
Sep 14, 2005 | 8.280 | 8.760 | 8.280 | 8.560 | 425 | -0.08(-0.88%) |
Sep 13, 2005 | 8.600 | 8.760 | 8.600 | 8.636 | 2,412 | -0.08(-0.96%) |
Sep 12, 2005 | 8.400 | 8.720 | 7.760 | 8.720 | 6,393 | +0.16(+1.87%) |
Sep 09, 2005 | 8.560 | 8.600 | 8.232 | 8.560 | 8,026 | +0.24(+2.93%) |
Sep 08, 2005 | 8.000 | 8.360 | 7.840 | 8.316 | 12,023 | +0.12(+1.41%) |
Sep 07, 2005 | 8.760 | 8.800 | 8.040 | 8.200 | 15,739 | -0.60(-6.82%) |
Sep 06, 2005 | 9.280 | 9.280 | 8.760 | 8.800 | 7,375 | -0.44(-4.76%) |
Sep 02, 2005 | 8.980 | 9.240 | 8.400 | 9.240 | 1,395 | -0.08(-0.86%) |