Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 10.09 | 10.23 | 10.02 | 10.02 | 524,200 | +0.00(+0.00%) |
Dec 20, 2005 | 10.09 | 10.23 | 10.02 | 10.02 | 524,200 | -0.07(-0.69%) |
Dec 19, 2005 | 10.03 | 10.20 | 10.00 | 10.09 | 721,487 | -0.03(-0.30%) |
Dec 16, 2005 | 10.03 | 10.12 | 10.00 | 10.12 | 462,175 | +0.07(+0.70%) |
Dec 15, 2005 | 9.880 | 10.08 | 9.880 | 10.05 | 503,492 | +0.13(+1.31%) |
Dec 14, 2005 | 10.05 | 10.05 | 9.870 | 9.920 | 660,992 | -0.08(-0.80%) |
Dec 13, 2005 | 10.14 | 10.14 | 9.960 | 10.00 | 321,458 | -0.09(-0.89%) |
Dec 12, 2005 | 10.16 | 10.26 | 9.960 | 10.09 | 646,923 | -0.09(-0.88%) |
Dec 09, 2005 | 10.10 | 10.27 | 10.08 | 10.18 | 358,920 | +0.17(+1.70%) |
Dec 08, 2005 | 10.16 | 10.24 | 10.00 | 10.01 | 848,220 | -0.15(-1.48%) |
Dec 07, 2005 | 10.00 | 10.19 | 10.00 | 10.16 | 629,436 | +0.16(+1.60%) |
Dec 06, 2005 | 9.990 | 10.05 | 9.950 | 10.00 | 524,449 | +0.05(+0.50%) |
Dec 05, 2005 | 9.900 | 10.10 | 9.880 | 9.950 | 415,718 | +0.05(+0.51%) |
Dec 02, 2005 | 9.890 | 9.950 | 9.840 | 9.900 | 399,474 | +0.05(+0.51%) |
Dec 01, 2005 | 9.620 | 9.870 | 9.620 | 9.850 | 277,993 | +0.23(+2.39%) |
Nov 30, 2005 | 9.750 | 9.750 | 9.620 | 9.620 | 432,964 | -0.17(-1.74%) |
Nov 29, 2005 | 9.750 | 9.840 | 9.700 | 9.790 | 710,200 | +0.04(+0.41%) |
Nov 28, 2005 | 9.850 | 9.900 | 9.720 | 9.750 | 292,815 | -0.10(-1.02%) |
Nov 25, 2005 | 9.910 | 9.910 | 9.750 | 9.850 | 213,517 | -0.07(-0.71%) |
Nov 23, 2005 | 9.780 | 9.940 | 9.570 | 9.920 | 451,087 | +0.16(+1.64%) |
Nov 22, 2005 | 9.490 | 9.770 | 9.450 | 9.760 | 872,856 | +0.32(+3.39%) |
Nov 21, 2005 | 9.450 | 9.490 | 9.400 | 9.440 | 418,240 | -0.06(-0.63%) |
Nov 18, 2005 | 9.490 | 9.500 | 9.420 | 9.500 | 204,830 | +0.01(+0.11%) |
Nov 17, 2005 | 9.470 | 9.500 | 9.400 | 9.490 | 312,765 | -0.01(-0.11%) |
Nov 16, 2005 | 9.390 | 9.500 | 9.360 | 9.500 | 483,544 | +0.04(+0.42%) |
Nov 15, 2005 | 9.450 | 9.470 | 9.360 | 9.460 | 378,515 | +0.02(+0.21%) |
Nov 14, 2005 | 9.400 | 9.450 | 9.360 | 9.440 | 285,705 | +0.05(+0.53%) |
Nov 11, 2005 | 9.250 | 9.430 | 9.250 | 9.390 | 310,471 | +0.10(+1.08%) |
Nov 10, 2005 | 9.320 | 9.370 | 9.250 | 9.290 | 309,772 | -0.01(-0.11%) |
Nov 09, 2005 | 9.410 | 9.410 | 9.260 | 9.300 | 535,278 | -0.11(-1.17%) |
Nov 08, 2005 | 9.460 | 9.500 | 9.400 | 9.410 | 350,026 | -0.09(-0.95%) |
Nov 07, 2005 | 9.430 | 9.500 | 9.400 | 9.500 | 180,391 | +0.00(+0.00%) |
Nov 04, 2005 | 9.410 | 9.500 | 9.360 | 9.500 | 287,964 | +0.00(+0.00%) |
Nov 03, 2005 | 9.300 | 9.510 | 9.250 | 9.500 | 2,361,962 | +0.15(+1.60%) |
Nov 02, 2005 | 9.350 | 9.650 | 9.250 | 9.350 | 2,406,558 | -0.69(-6.87%) |
Nov 01, 2005 | 10.06 | 10.18 | 9.900 | 10.04 | 155,814 | -0.06(-0.59%) |
Oct 31, 2005 | 10.00 | 10.10 | 9.960 | 10.10 | 437,068 | +0.14(+1.41%) |
Oct 28, 2005 | 9.910 | 10.00 | 9.850 | 9.960 | 1,423,458 | -0.07(-0.70%) |
Oct 27, 2005 | 10.05 | 10.15 | 9.850 | 10.03 | 280,357 | -0.17(-1.67%) |
Oct 26, 2005 | 10.23 | 10.24 | 10.10 | 10.20 | 253,161 | +0.07(+0.69%) |
Oct 25, 2005 | 10.07 | 10.20 | 10.00 | 10.13 | 576,659 | +0.14(+1.40%) |
Oct 24, 2005 | 10.05 | 10.12 | 9.900 | 9.990 | 189,618 | -0.11(-1.09%) |
Oct 21, 2005 | 9.800 | 10.10 | 9.750 | 10.10 | 529,722 | +0.27(+2.75%) |
Oct 20, 2005 | 10.05 | 10.10 | 9.750 | 9.830 | 539,380 | -0.22(-2.19%) |
Oct 19, 2005 | 9.950 | 10.05 | 9.760 | 10.05 | 953,072 | -0.09(-0.89%) |
Oct 18, 2005 | 10.33 | 10.43 | 10.04 | 10.14 | 1,287,011 | -0.32(-3.06%) |
Oct 17, 2005 | 10.26 | 10.49 | 10.26 | 10.46 | 127,150 | +0.13(+1.26%) |
Oct 14, 2005 | 10.18 | 10.43 | 10.15 | 10.33 | 108,851 | -0.05(-0.48%) |
Oct 13, 2005 | 10.39 | 10.40 | 10.06 | 10.38 | 399,034 | -0.08(-0.76%) |
Oct 12, 2005 | 10.68 | 10.79 | 10.43 | 10.46 | 328,743 | -0.24(-2.24%) |
Oct 11, 2005 | 10.36 | 10.82 | 10.36 | 10.70 | 361,829 | +0.34(+3.28%) |
Oct 07, 2005 | 10.30 | 10.58 | 10.20 | 10.36 | 221,853 | +0.05(+0.48%) |
Oct 06, 2005 | 10.40 | 10.40 | 9.950 | 10.31 | 789,026 | -0.15(-1.43%) |
Oct 05, 2005 | 10.88 | 10.93 | 10.36 | 10.46 | 362,226 | -0.44(-4.04%) |
Oct 04, 2005 | 11.01 | 11.08 | 10.90 | 10.90 | 568,030 | -0.14(-1.27%) |