Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.88 | 12.07 | 11.71 | 11.79 | 361,465 | -0.08(-0.66%) |
Nov 29, 2005 | 11.99 | 12.00 | 11.79 | 11.87 | 149,241 | -0.05(-0.46%) |
Nov 28, 2005 | 12.10 | 12.25 | 11.87 | 11.93 | 140,770 | -0.25(-2.05%) |
Nov 25, 2005 | 12.02 | 12.25 | 11.97 | 12.18 | 123,363 | +0.03(+0.26%) |
Nov 23, 2005 | 12.20 | 12.32 | 11.70 | 12.14 | 264,214 | -0.07(-0.58%) |
Nov 22, 2005 | 11.90 | 12.39 | 11.90 | 12.21 | 607,273 | +0.28(+2.35%) |
Nov 21, 2005 | 11.72 | 11.99 | 11.59 | 11.93 | 653,419 | +0.21(+1.80%) |
Nov 18, 2005 | 12.14 | 12.14 | 11.60 | 11.72 | 600,895 | -0.26(-2.15%) |
Nov 17, 2005 | 11.81 | 12.02 | 11.72 | 11.98 | 372,159 | +0.21(+1.79%) |
Nov 16, 2005 | 11.85 | 12.03 | 11.72 | 11.77 | 229,874 | -0.22(-1.82%) |
Nov 15, 2005 | 12.11 | 12.11 | 11.76 | 11.99 | 404,644 | -0.12(-1.03%) |
Nov 14, 2005 | 12.15 | 12.19 | 11.86 | 12.11 | 296,701 | +0.05(+0.45%) |
Nov 11, 2005 | 12.04 | 12.14 | 11.81 | 12.06 | 561,978 | +0.17(+1.44%) |
Nov 10, 2005 | 12.10 | 12.18 | 11.75 | 11.89 | 603,616 | -0.37(-2.99%) |
Nov 09, 2005 | 12.38 | 12.53 | 12.07 | 12.25 | 467,347 | -0.01(-0.06%) |
Nov 08, 2005 | 12.87 | 12.87 | 12.15 | 12.26 | 1,315,296 | -0.46(-3.62%) |
Nov 07, 2005 | 13.27 | 13.27 | 12.57 | 12.72 | 300,629 | -0.46(-3.49%) |
Nov 04, 2005 | 13.14 | 13.24 | 12.95 | 13.18 | 434,030 | +0.11(+0.84%) |
Nov 03, 2005 | 12.98 | 13.14 | 12.81 | 13.07 | 466,553 | +0.23(+1.76%) |
Nov 02, 2005 | 12.11 | 12.98 | 12.11 | 12.85 | 918,516 | +0.73(+6.06%) |
Nov 01, 2005 | 12.21 | 12.32 | 11.90 | 12.11 | 295,285 | -0.17(-1.40%) |
Oct 31, 2005 | 11.87 | 12.49 | 11.87 | 12.29 | 627,742 | +0.44(+3.76%) |
Oct 28, 2005 | 11.72 | 11.92 | 11.67 | 11.84 | 359,649 | +0.18(+1.54%) |
Oct 27, 2005 | 11.84 | 11.84 | 11.60 | 11.66 | 456,424 | -0.13(-1.13%) |
Oct 26, 2005 | 11.96 | 12.22 | 11.71 | 11.79 | 483,032 | -0.28(-2.33%) |
Oct 25, 2005 | 12.29 | 12.46 | 11.78 | 12.07 | 557,079 | -0.22(-1.78%) |
Oct 24, 2005 | 12.37 | 12.94 | 12.03 | 12.29 | 483,304 | -0.08(-0.63%) |
Oct 21, 2005 | 11.60 | 12.39 | 11.60 | 12.37 | 1,076,052 | +0.69(+5.88%) |
Oct 20, 2005 | 11.15 | 11.79 | 11.04 | 11.68 | 1,235,619 | +0.57(+5.13%) |
Oct 19, 2005 | 10.83 | 11.15 | 10.71 | 11.11 | 956,239 | +0.22(+2.01%) |
Oct 18, 2005 | 10.88 | 10.91 | 10.70 | 10.90 | 911,275 | +0.01(+0.07%) |
Oct 17, 2005 | 10.99 | 10.99 | 10.82 | 10.89 | 1,189,896 | -0.12(-1.13%) |
Oct 14, 2005 | 11.06 | 11.12 | 10.93 | 11.01 | 181,720 | +0.01(+0.07%) |
Oct 13, 2005 | 10.97 | 11.16 | 10.92 | 11.01 | 490,558 | -0.02(-0.14%) |
Oct 12, 2005 | 10.93 | 11.20 | 10.89 | 11.02 | 597,490 | +0.03(+0.28%) |
Oct 11, 2005 | 11.25 | 11.25 | 10.90 | 10.99 | 674,776 | -0.15(-1.33%) |
Oct 10, 2005 | 11.32 | 11.32 | 11.07 | 11.14 | 371,966 | -0.15(-1.31%) |
Oct 07, 2005 | 11.16 | 12.02 | 11.01 | 11.29 | 532,407 | +0.24(+2.19%) |
Oct 06, 2005 | 10.93 | 11.32 | 10.89 | 11.04 | 318,498 | +0.09(+0.78%) |
Oct 05, 2005 | 10.84 | 11.13 | 10.69 | 10.96 | 691,780 | +0.06(+0.57%) |
Oct 04, 2005 | 11.25 | 11.25 | 10.82 | 10.90 | 930,085 | -0.27(-2.38%) |
Oct 03, 2005 | 11.71 | 11.72 | 11.15 | 11.16 | 396,003 | -0.47(-4.03%) |
Sep 30, 2005 | 11.35 | 11.67 | 11.19 | 11.63 | 407,087 | +0.27(+2.34%) |
Sep 29, 2005 | 11.11 | 11.36 | 10.90 | 11.36 | 772,539 | +0.26(+2.32%) |
Sep 28, 2005 | 11.48 | 11.58 | 10.76 | 11.11 | 889,280 | -0.37(-3.20%) |
Sep 27, 2005 | 11.79 | 11.82 | 11.16 | 11.47 | 483,200 | -0.29(-2.46%) |
Sep 26, 2005 | 11.90 | 12.00 | 11.57 | 11.76 | 1,279,269 | +6.30(+115.21%) |
Sep 23, 2005 | 5.465 | 5.551 | 5.278 | 5.465 | 903,787 | +0.17(+3.21%) |
Sep 22, 2005 | 5.296 | 5.422 | 5.171 | 5.296 | 2,049,622 | -0.09(-1.67%) |
Sep 21, 2005 | 5.555 | 5.559 | 5.303 | 5.385 | 1,385,742 | -0.20(-3.66%) |
Sep 20, 2005 | 6.137 | 6.144 | 5.547 | 5.590 | 2,471,003 | -0.53(-8.67%) |
Sep 19, 2005 | 6.201 | 6.263 | 6.103 | 6.121 | 352,171 | -0.10(-1.60%) |
Sep 16, 2005 | 6.232 | 6.254 | 6.133 | 6.221 | 817,111 | +0.03(+0.41%) |
Sep 15, 2005 | 6.263 | 6.308 | 6.170 | 6.195 | 378,895 | -0.05(-0.81%) |
Sep 14, 2005 | 6.275 | 6.320 | 6.209 | 6.246 | 421,270 | -0.01(-0.16%) |
Sep 13, 2005 | 6.371 | 6.377 | 6.246 | 6.256 | 369,767 | -0.10(-1.57%) |
Sep 12, 2005 | 6.322 | 6.383 | 6.312 | 6.355 | 257,154 | +0.01(+0.18%) |
Sep 09, 2005 | 6.336 | 6.367 | 6.301 | 6.343 | 313,216 | -0.01(-0.12%) |
Sep 08, 2005 | 6.365 | 6.406 | 6.322 | 6.351 | 607,949 | +0.00(+0.03%) |
Sep 07, 2005 | 6.232 | 6.486 | 6.232 | 6.349 | 1,258,395 | +0.11(+1.75%) |
Sep 06, 2005 | 6.195 | 6.267 | 6.146 | 6.240 | 1,250,689 | +0.08(+1.23%) |
Sep 02, 2005 | 6.219 | 6.262 | 6.146 | 6.164 | 276,903 | -0.04(-0.63%) |