Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.80 | 11.80 | 11.80 | 11.80 | 686 | +0.20(+1.69%) |
Dec 29, 2005 | 11.61 | 11.61 | 11.61 | 11.61 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 11.61 | 11.61 | 11.61 | 11.61 | 508 | +0.20(+1.72%) |
Dec 23, 2005 | 11.41 | 11.41 | 11.41 | 11.41 | 1,398 | +0.20(+1.83%) |
Dec 22, 2005 | 11.10 | 11.21 | 11.10 | 11.20 | 10,681 | -0.01(-0.07%) |
Dec 21, 2005 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | +0.00(+0.00%) |
Dec 20, 2005 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 11.33 | 11.33 | 11.17 | 11.21 | 25,927 | -0.20(-1.72%) |
Dec 16, 2005 | 11.21 | 11.41 | 11.21 | 11.41 | 2,414 | +0.00(+0.00%) |
Dec 15, 2005 | 11.41 | 11.41 | 11.41 | 11.41 | 127 | +0.20(+1.75%) |
Dec 14, 2005 | 11.21 | 11.21 | 11.21 | 11.21 | 635 | +0.00(+0.00%) |
Dec 13, 2005 | 11.21 | 11.21 | 11.21 | 11.21 | 1,270 | -0.20(-1.72%) |
Dec 12, 2005 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | +0.00(+0.00%) |
Dec 09, 2005 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 11.79 | 11.80 | 11.41 | 11.41 | 2,287 | -0.39(-3.33%) |
Dec 07, 2005 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | +0.00(+0.00%) |
Dec 06, 2005 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 12.00 | 12.00 | 11.80 | 11.80 | 4,865 | +0.00(+0.00%) |
Dec 02, 2005 | 11.80 | 11.80 | 11.80 | 11.80 | 254 | +0.00(+0.00%) |
Dec 01, 2005 | 11.57 | 11.80 | 11.57 | 11.80 | 584 | +0.24(+2.04%) |
Nov 30, 2005 | 11.80 | 11.80 | 11.57 | 11.57 | 1,104 | -0.24(-2.00%) |
Nov 29, 2005 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 11.80 | 11.80 | 11.80 | 11.80 | 285 | +0.24(+2.04%) |
Nov 25, 2005 | 11.80 | 11.80 | 11.57 | 11.57 | 411 | -0.04(-0.31%) |
Nov 23, 2005 | 11.57 | 11.81 | 11.57 | 11.60 | 732 | +0.19(+1.65%) |
Nov 22, 2005 | 11.35 | 11.41 | 11.35 | 11.41 | 762 | -0.39(-3.30%) |
Nov 21, 2005 | 11.68 | 11.80 | 11.68 | 11.80 | 889 | +0.38(+3.34%) |
Nov 18, 2005 | 11.80 | 11.80 | 11.42 | 11.42 | 1,180 | -0.18(-1.59%) |
Nov 17, 2005 | 11.61 | 11.61 | 11.61 | 11.61 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 11.61 | 11.61 | 11.61 | 11.61 | 425 | +0.17(+1.44%) |
Nov 15, 2005 | 11.44 | 11.44 | 11.41 | 11.44 | 5,678 | +0.10(+0.90%) |
Nov 14, 2005 | 11.53 | 11.53 | 11.34 | 11.34 | 1,423 | -0.39(-3.29%) |
Nov 11, 2005 | 11.80 | 11.80 | 11.72 | 11.72 | 254 | -0.08(-0.67%) |
Nov 10, 2005 | 11.80 | 11.80 | 11.76 | 11.80 | 551 | +0.70(+6.31%) |
Nov 09, 2005 | 11.80 | 11.80 | 11.10 | 11.10 | 1,436 | -0.76(-6.43%) |
Nov 08, 2005 | 11.41 | 11.96 | 11.35 | 11.87 | 5,338 | +0.30(+2.59%) |
Nov 07, 2005 | 11.57 | 11.57 | 11.57 | 11.57 | 254 | -0.30(-2.55%) |
Nov 04, 2005 | 11.96 | 11.96 | 11.25 | 11.87 | 1,652 | -0.09(-0.76%) |
Nov 03, 2005 | 11.42 | 11.96 | 11.42 | 11.96 | 4,321 | +0.17(+1.47%) |
Nov 02, 2005 | 11.57 | 11.79 | 11.57 | 11.79 | 508 | -0.02(-0.13%) |
Nov 01, 2005 | 11.61 | 12.59 | 11.61 | 11.80 | 5,561 | +6.27(+113.52%) |
Oct 31, 2005 | 5.508 | 5.604 | 5.488 | 5.527 | 10,048 | -0.08(-1.40%) |
Oct 28, 2005 | 5.606 | 5.692 | 5.606 | 5.606 | 6,807 | -0.09(-1.62%) |
Oct 27, 2005 | 5.606 | 5.698 | 5.606 | 5.698 | 1,016 | +0.09(+1.65%) |
Oct 26, 2005 | 5.801 | 5.801 | 5.606 | 5.606 | 2,567 | -0.20(-3.42%) |
Oct 25, 2005 | 5.726 | 5.805 | 5.726 | 5.805 | 1,525 | -0.07(-1.24%) |
Oct 24, 2005 | 5.901 | 5.901 | 5.803 | 5.877 | 1,042 | +0.06(+1.05%) |
Oct 21, 2005 | 5.716 | 5.816 | 5.679 | 5.816 | 1,779 | -0.02(-0.40%) |
Oct 20, 2005 | 5.753 | 5.840 | 5.753 | 5.840 | 1,715 | +0.18(+3.26%) |
Oct 19, 2005 | 5.724 | 5.761 | 5.655 | 5.655 | 9,590 | -0.11(-1.84%) |
Oct 18, 2005 | 5.744 | 5.761 | 5.744 | 5.761 | 7,092 | +0.06(+1.00%) |
Oct 17, 2005 | 5.706 | 5.891 | 5.704 | 5.704 | 12,356 | +0.00(+0.00%) |
Oct 14, 2005 | 5.704 | 5.704 | 5.704 | 5.704 | 2,541 | +0.10(+1.75%) |
Oct 13, 2005 | 5.606 | 5.606 | 5.606 | 5.606 | 1,169 | +0.00(+0.00%) |
Oct 12, 2005 | 5.606 | 5.606 | 5.606 | 5.606 | 254 | +0.00(+0.00%) |
Oct 11, 2005 | 5.606 | 5.606 | 5.606 | 5.606 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 5.586 | 5.628 | 5.508 | 5.606 | 2,058 | -0.05(-0.87%) |
Oct 07, 2005 | 5.655 | 5.694 | 5.655 | 5.655 | 1,802 | -0.00(-0.07%) |
Oct 06, 2005 | 5.704 | 5.773 | 5.659 | 5.659 | 20,081 | -0.09(-1.64%) |
Oct 05, 2005 | 5.753 | 5.753 | 5.753 | 5.753 | 254 | +0.04(+0.73%) |
Oct 04, 2005 | 5.753 | 5.881 | 5.712 | 5.712 | 3,177 | -0.04(-0.73%) |