Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.17 | 11.24 | 11.13 | 11.22 | 48,578 | -0.02(-0.14%) |
Dec 29, 2005 | 11.23 | 11.29 | 11.15 | 11.24 | 63,174 | -0.02(-0.21%) |
Dec 28, 2005 | 11.37 | 11.46 | 11.11 | 11.26 | 530,838 | -0.11(-0.97%) |
Dec 27, 2005 | 11.57 | 11.68 | 11.30 | 11.37 | 10,675 | -0.31(-2.63%) |
Dec 23, 2005 | 11.69 | 11.80 | 11.46 | 11.68 | 17,428 | +0.07(+0.61%) |
Dec 22, 2005 | 11.58 | 11.64 | 11.44 | 11.61 | 14,121 | +0.23(+2.01%) |
Dec 21, 2005 | 11.24 | 11.50 | 11.23 | 11.38 | 31,486 | +0.16(+1.40%) |
Dec 20, 2005 | 11.25 | 11.41 | 11.17 | 11.22 | 36,218 | +0.00(+0.00%) |
Dec 19, 2005 | 11.17 | 11.25 | 11.09 | 11.22 | 102,071 | +0.07(+0.63%) |
Dec 16, 2005 | 11.41 | 11.41 | 11.15 | 11.15 | 47,955 | -0.13(-1.12%) |
Dec 15, 2005 | 11.18 | 11.28 | 11.17 | 11.28 | 55,704 | -0.02(-0.14%) |
Dec 14, 2005 | 11.25 | 11.36 | 11.09 | 11.29 | 150,341 | +0.20(+1.77%) |
Dec 13, 2005 | 11.08 | 11.17 | 11.02 | 11.09 | 15,085 | +0.09(+0.86%) |
Dec 12, 2005 | 11.21 | 11.21 | 10.96 | 11.00 | 15,135 | -0.17(-1.48%) |
Dec 09, 2005 | 11.20 | 11.24 | 11.02 | 11.17 | 11,779 | +0.00(+0.00%) |
Dec 08, 2005 | 11.13 | 11.17 | 10.94 | 11.17 | 5,026 | +0.17(+1.58%) |
Dec 07, 2005 | 11.13 | 11.13 | 10.94 | 10.99 | 8,433 | -0.13(-1.20%) |
Dec 06, 2005 | 11.02 | 11.24 | 10.94 | 11.13 | 50,196 | +0.07(+0.64%) |
Dec 05, 2005 | 11.08 | 11.17 | 10.93 | 11.06 | 18,455 | -0.20(-1.75%) |
Dec 02, 2005 | 11.28 | 11.35 | 11.04 | 11.25 | 51,571 | -0.06(-0.49%) |
Dec 01, 2005 | 11.28 | 11.41 | 10.97 | 11.31 | 19,083 | +0.21(+1.92%) |
Nov 30, 2005 | 10.99 | 11.13 | 10.99 | 11.09 | 100,015 | +0.08(+0.71%) |
Nov 29, 2005 | 10.74 | 11.18 | 10.74 | 11.02 | 37,354 | -0.13(-1.13%) |
Nov 28, 2005 | 11.22 | 11.26 | 11.02 | 11.14 | 12,345 | -0.17(-1.46%) |
Nov 25, 2005 | 11.09 | 11.35 | 10.92 | 11.31 | 78,060 | +0.23(+2.06%) |
Nov 23, 2005 | 10.99 | 11.18 | 10.99 | 11.08 | 85,938 | -0.05(-0.42%) |
Nov 22, 2005 | 11.02 | 11.35 | 11.00 | 11.13 | 29,124 | +0.17(+1.51%) |
Nov 21, 2005 | 10.82 | 11.16 | 10.80 | 10.96 | 24,418 | +0.02(+0.22%) |
Nov 18, 2005 | 11.18 | 11.18 | 10.84 | 10.94 | 151,393 | -0.09(-0.86%) |
Nov 17, 2005 | 10.98 | 11.27 | 10.82 | 11.03 | 6,459 | +0.21(+1.96%) |
Nov 16, 2005 | 10.78 | 10.83 | 10.76 | 10.82 | 21,353 | -0.09(-0.79%) |
Nov 15, 2005 | 11.35 | 11.35 | 10.82 | 10.91 | 16,028 | -0.31(-2.74%) |
Nov 14, 2005 | 11.17 | 11.40 | 10.91 | 11.21 | 26,747 | +0.04(+0.35%) |
Nov 11, 2005 | 11.16 | 11.17 | 11.01 | 11.17 | 7,543 | +0.08(+0.71%) |
Nov 10, 2005 | 10.90 | 11.17 | 10.78 | 11.09 | 27,469 | +0.08(+0.71%) |
Nov 09, 2005 | 11.00 | 11.29 | 11.00 | 11.02 | 29,204 | +0.09(+0.84%) |
Nov 08, 2005 | 11.02 | 11.05 | 10.86 | 10.92 | 13,044 | -0.23(-2.02%) |
Nov 07, 2005 | 11.43 | 11.50 | 11.15 | 11.15 | 9,800 | -0.16(-1.39%) |
Nov 04, 2005 | 11.57 | 11.81 | 11.10 | 11.31 | 50,491 | +0.46(+4.28%) |
Nov 03, 2005 | 11.01 | 11.16 | 10.70 | 10.84 | 21,316 | -0.05(-0.43%) |
Nov 02, 2005 | 10.40 | 10.97 | 10.39 | 10.89 | 73,084 | +0.38(+3.59%) |
Nov 01, 2005 | 10.62 | 10.69 | 10.51 | 10.51 | 29,683 | -0.05(-0.45%) |
Oct 31, 2005 | 10.23 | 10.61 | 10.02 | 10.56 | 44,394 | +0.46(+4.60%) |
Oct 28, 2005 | 9.993 | 10.18 | 9.954 | 10.10 | 20,207 | +0.09(+0.94%) |
Oct 27, 2005 | 9.718 | 10.14 | 9.718 | 10.00 | 29,983 | +0.29(+3.00%) |
Oct 26, 2005 | 9.702 | 9.970 | 9.592 | 9.710 | 170,423 | -0.15(-1.52%) |
Oct 25, 2005 | 9.985 | 9.985 | 9.702 | 9.859 | 23,599 | +0.02(+0.24%) |
Oct 24, 2005 | 9.757 | 9.970 | 9.718 | 9.836 | 29,607 | +0.11(+1.13%) |
Oct 21, 2005 | 9.537 | 9.757 | 9.537 | 9.726 | 1,683 | +0.17(+1.73%) |
Oct 20, 2005 | 9.678 | 9.678 | 9.521 | 9.560 | 35,831 | -0.12(-1.22%) |
Oct 19, 2005 | 9.820 | 9.915 | 9.600 | 9.678 | 130,533 | -0.03(-0.32%) |
Oct 18, 2005 | 9.710 | 9.757 | 9.623 | 9.710 | 72,374 | -0.06(-0.56%) |
Oct 17, 2005 | 9.836 | 9.915 | 9.726 | 9.765 | 20,420 | -0.08(-0.80%) |
Oct 14, 2005 | 9.678 | 9.938 | 9.678 | 9.844 | 4,867 | +0.15(+1.54%) |
Oct 13, 2005 | 9.545 | 9.891 | 9.545 | 9.694 | 243,162 | +0.10(+1.07%) |
Oct 12, 2005 | 9.584 | 9.804 | 9.521 | 9.592 | 8,467 | -0.09(-0.89%) |
Oct 11, 2005 | 9.655 | 9.946 | 9.616 | 9.678 | 16,709 | -0.01(-0.08%) |
Oct 10, 2005 | 9.773 | 9.797 | 9.521 | 9.686 | 15,753 | +0.07(+0.74%) |
Oct 07, 2005 | 9.710 | 9.836 | 9.600 | 9.616 | 28,649 | -0.09(-0.89%) |
Oct 06, 2005 | 9.757 | 9.930 | 9.663 | 9.702 | 77,885 | +0.05(+0.49%) |
Oct 05, 2005 | 9.521 | 9.930 | 9.450 | 9.655 | 68,082 | +0.01(+0.08%) |
Oct 04, 2005 | 10.06 | 10.06 | 9.521 | 9.647 | 115,519 | -0.03(-0.33%) |