Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.48 | 11.70 | 11.48 | 11.63 | 95,300 | +0.18(+1.57%) |
Nov 29, 2005 | 11.65 | 11.70 | 11.39 | 11.45 | 31,768 | -0.06(-0.52%) |
Nov 28, 2005 | 11.65 | 11.68 | 11.51 | 11.51 | 22,993 | -0.05(-0.43%) |
Nov 25, 2005 | 11.51 | 11.57 | 11.47 | 11.56 | 7,900 | +0.20(+1.76%) |
Nov 23, 2005 | 11.71 | 11.71 | 11.34 | 11.36 | 24,199 | -0.28(-2.41%) |
Nov 22, 2005 | 11.80 | 11.89 | 11.57 | 11.64 | 17,525 | -0.15(-1.27%) |
Nov 21, 2005 | 11.94 | 11.97 | 11.71 | 11.79 | 33,837 | +0.04(+0.34%) |
Nov 18, 2005 | 11.63 | 11.83 | 11.49 | 11.75 | 46,733 | +0.28(+2.44%) |
Nov 17, 2005 | 11.44 | 11.55 | 11.34 | 11.47 | 12,909 | +0.07(+0.61%) |
Nov 16, 2005 | 10.95 | 11.69 | 10.92 | 11.40 | 82,328 | +0.28(+2.52%) |
Nov 15, 2005 | 11.23 | 11.34 | 11.10 | 11.12 | 24,000 | -0.07(-0.63%) |
Nov 14, 2005 | 11.06 | 11.47 | 11.06 | 11.19 | 186,805 | +0.13(+1.18%) |
Nov 11, 2005 | 10.78 | 11.15 | 10.72 | 11.06 | 161,853 | +0.28(+2.60%) |
Nov 10, 2005 | 10.59 | 10.80 | 10.51 | 10.78 | 46,359 | +0.15(+1.41%) |
Nov 09, 2005 | 11.00 | 11.00 | 10.40 | 10.63 | 52,505 | -0.23(-2.12%) |
Nov 08, 2005 | 10.97 | 11.00 | 10.81 | 10.86 | 10,632 | -0.11(-1.00%) |
Nov 07, 2005 | 11.14 | 11.19 | 10.86 | 10.97 | 27,392 | -0.13(-1.17%) |
Nov 04, 2005 | 11.07 | 11.13 | 11.02 | 11.10 | 35,977 | +0.03(+0.27%) |
Nov 03, 2005 | 11.05 | 11.07 | 10.94 | 11.07 | 30,692 | +0.16(+1.47%) |
Nov 02, 2005 | 10.12 | 11.00 | 10.12 | 10.91 | 36,149 | +0.64(+6.23%) |
Nov 01, 2005 | 10.58 | 10.62 | 10.02 | 10.27 | 87,492 | -0.38(-3.57%) |
Oct 31, 2005 | 11.04 | 11.11 | 10.57 | 10.65 | 71,730 | -0.27(-2.47%) |
Oct 28, 2005 | 10.77 | 11.04 | 10.74 | 10.92 | 56,844 | +0.26(+2.44%) |
Oct 27, 2005 | 10.95 | 10.96 | 10.66 | 10.66 | 37,568 | -0.37(-3.35%) |
Oct 26, 2005 | 10.93 | 11.10 | 10.85 | 11.03 | 72,560 | +0.18(+1.66%) |
Oct 25, 2005 | 10.71 | 11.24 | 10.49 | 10.85 | 95,138 | +0.36(+3.43%) |
Oct 24, 2005 | 10.13 | 10.93 | 10.13 | 10.49 | 114,250 | +0.50(+5.01%) |
Oct 21, 2005 | 10.50 | 10.68 | 9.830 | 9.990 | 69,363 | -0.60(-5.67%) |
Oct 20, 2005 | 11.00 | 11.18 | 10.30 | 10.59 | 34,007 | -0.30(-2.75%) |
Oct 19, 2005 | 10.40 | 10.90 | 9.810 | 10.89 | 149,994 | -0.09(-0.82%) |
Oct 18, 2005 | 11.66 | 11.66 | 10.90 | 10.98 | 37,812 | -0.76(-6.47%) |
Oct 17, 2005 | 11.70 | 11.79 | 11.64 | 11.74 | 22,057 | -0.16(-1.34%) |
Oct 14, 2005 | 12.10 | 12.10 | 11.76 | 11.90 | 74,098 | -0.15(-1.24%) |
Oct 13, 2005 | 11.77 | 12.10 | 11.69 | 12.05 | 32,939 | +0.21(+1.77%) |
Oct 12, 2005 | 12.02 | 12.10 | 11.59 | 11.84 | 40,567 | -0.22(-1.82%) |
Oct 11, 2005 | 12.04 | 12.17 | 12.04 | 12.06 | 84,089 | -0.08(-0.66%) |
Oct 10, 2005 | 12.15 | 12.15 | 12.01 | 12.14 | 21,985 | +0.04(+0.33%) |
Oct 07, 2005 | 12.06 | 12.12 | 12.02 | 12.10 | 135,192 | +0.10(+0.83%) |
Oct 06, 2005 | 11.97 | 12.09 | 11.84 | 12.00 | 15,267 | +0.04(+0.33%) |
Oct 05, 2005 | 12.02 | 12.15 | 11.92 | 11.96 | 24,130 | -0.07(-0.58%) |
Oct 04, 2005 | 12.05 | 12.16 | 11.98 | 12.03 | 77,105 | -0.04(-0.33%) |
Oct 03, 2005 | 12.07 | 12.27 | 12.05 | 12.07 | 71,210 | -0.03(-0.25%) |
Sep 30, 2005 | 12.08 | 12.10 | 12.06 | 12.10 | 45,058 | +0.00(+0.00%) |
Sep 29, 2005 | 12.04 | 12.11 | 12.02 | 12.10 | 49,544 | +0.03(+0.25%) |
Sep 28, 2005 | 12.11 | 12.18 | 11.93 | 12.07 | 18,224 | -0.04(-0.33%) |
Sep 27, 2005 | 12.28 | 12.35 | 12.11 | 12.11 | 22,887 | -0.26(-2.10%) |
Sep 26, 2005 | 12.33 | 12.41 | 12.27 | 12.37 | 30,839 | +0.16(+1.35%) |
Sep 23, 2005 | 12.21 | 12.31 | 12.14 | 12.21 | 56,632 | +0.04(+0.29%) |
Sep 22, 2005 | 12.17 | 12.41 | 12.10 | 12.17 | 15,142 | -0.01(-0.08%) |
Sep 21, 2005 | 12.18 | 12.30 | 12.12 | 12.18 | 25,477 | -0.06(-0.49%) |
Sep 20, 2005 | 12.37 | 12.37 | 12.19 | 12.24 | 60,516 | -0.00(-0.00%) |
Sep 19, 2005 | 12.66 | 12.66 | 12.22 | 12.24 | 25,138 | -0.47(-3.69%) |
Sep 16, 2005 | 12.58 | 12.76 | 12.19 | 12.71 | 62,539 | +0.25(+2.01%) |
Sep 15, 2005 | 12.59 | 12.65 | 12.45 | 12.46 | 22,368 | +0.28(+2.30%) |
Sep 14, 2005 | 12.47 | 12.75 | 12.17 | 12.18 | 27,300 | -0.04(-0.33%) |
Sep 13, 2005 | 12.30 | 12.41 | 12.13 | 12.22 | 21,535 | -0.08(-0.65%) |
Sep 12, 2005 | 12.25 | 12.44 | 12.25 | 12.30 | 32,355 | -0.02(-0.16%) |
Sep 09, 2005 | 12.63 | 12.63 | 12.25 | 12.32 | 116,508 | -0.20(-1.60%) |
Sep 08, 2005 | 12.79 | 12.83 | 12.36 | 12.52 | 31,733 | -0.42(-3.25%) |
Sep 07, 2005 | 12.76 | 12.94 | 12.70 | 12.94 | 18,731 | +0.21(+1.65%) |
Sep 06, 2005 | 12.89 | 13.06 | 12.60 | 12.73 | 30,847 | +0.10(+0.79%) |
Sep 02, 2005 | 12.62 | 12.70 | 12.58 | 12.63 | 9,732 | +0.09(+0.72%) |