Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.719 | 7.719 | 7.598 | 7.663 | 967,424 | -0.07(-0.95%) |
Dec 29, 2005 | 7.719 | 7.811 | 7.692 | 7.737 | 745,738 | +0.02(+0.30%) |
Dec 28, 2005 | 7.674 | 7.719 | 7.652 | 7.713 | 512,579 | +0.06(+0.75%) |
Dec 27, 2005 | 7.719 | 7.753 | 7.614 | 7.656 | 755,360 | -0.06(-0.82%) |
Dec 23, 2005 | 7.704 | 7.791 | 7.699 | 7.719 | 564,022 | +0.04(+0.54%) |
Dec 22, 2005 | 7.612 | 7.677 | 7.566 | 7.677 | 565,132 | +0.10(+1.33%) |
Dec 21, 2005 | 7.566 | 7.622 | 7.519 | 7.576 | 1,158,022 | +0.04(+0.50%) |
Dec 20, 2005 | 7.643 | 7.665 | 7.519 | 7.539 | 1,474,452 | -0.11(-1.41%) |
Dec 19, 2005 | 7.717 | 7.731 | 7.585 | 7.647 | 839,742 | -0.06(-0.84%) |
Dec 16, 2005 | 7.868 | 7.893 | 7.712 | 7.712 | 1,167,645 | -0.15(-1.90%) |
Dec 15, 2005 | 7.881 | 7.906 | 7.827 | 7.861 | 532,194 | -0.04(-0.48%) |
Dec 14, 2005 | 8.025 | 8.081 | 7.857 | 7.899 | 1,080,673 | -0.11(-1.37%) |
Dec 13, 2005 | 7.856 | 8.043 | 7.856 | 8.009 | 2,124,336 | +0.15(+1.95%) |
Dec 12, 2005 | 7.809 | 7.863 | 7.791 | 7.856 | 1,309,020 | +0.05(+0.69%) |
Dec 09, 2005 | 7.710 | 7.802 | 7.658 | 7.802 | 1,018,497 | +0.08(+1.00%) |
Dec 08, 2005 | 7.719 | 7.767 | 7.627 | 7.724 | 744,628 | -0.00(-0.05%) |
Dec 07, 2005 | 7.764 | 7.805 | 7.661 | 7.728 | 739,076 | +0.01(+0.12%) |
Dec 06, 2005 | 7.688 | 7.821 | 7.688 | 7.719 | 553,659 | +0.04(+0.49%) |
Dec 05, 2005 | 7.823 | 7.854 | 7.656 | 7.681 | 681,712 | -0.16(-2.04%) |
Dec 02, 2005 | 7.746 | 7.874 | 7.728 | 7.841 | 674,310 | +0.06(+0.76%) |
Dec 01, 2005 | 7.694 | 7.863 | 7.694 | 7.782 | 893,405 | +0.11(+1.38%) |
Nov 30, 2005 | 7.764 | 7.776 | 7.656 | 7.676 | 771,645 | -0.05(-0.63%) |
Nov 29, 2005 | 7.710 | 7.872 | 7.688 | 7.724 | 795,701 | +0.03(+0.35%) |
Nov 28, 2005 | 7.737 | 7.749 | 7.639 | 7.697 | 593,630 | -0.04(-0.51%) |
Nov 25, 2005 | 7.737 | 7.755 | 7.710 | 7.737 | 167,282 | +0.01(+0.16%) |
Nov 23, 2005 | 7.674 | 7.744 | 7.656 | 7.724 | 586,598 | +0.05(+0.59%) |
Nov 22, 2005 | 7.674 | 7.713 | 7.576 | 7.679 | 589,558 | +0.01(+0.07%) |
Nov 21, 2005 | 7.639 | 7.674 | 7.578 | 7.674 | 633,230 | +0.06(+0.83%) |
Nov 18, 2005 | 7.649 | 7.704 | 7.585 | 7.611 | 989,259 | -0.02(-0.26%) |
Nov 17, 2005 | 7.569 | 7.639 | 7.515 | 7.630 | 1,310,871 | +0.06(+0.86%) |
Nov 16, 2005 | 7.679 | 7.695 | 7.530 | 7.566 | 1,199,843 | -0.12(-1.55%) |
Nov 15, 2005 | 7.776 | 7.836 | 7.685 | 7.685 | 1,343,809 | -0.10(-1.30%) |
Nov 14, 2005 | 7.697 | 7.816 | 7.656 | 7.785 | 1,089,555 | +0.08(+1.05%) |
Nov 11, 2005 | 7.629 | 7.726 | 7.625 | 7.704 | 931,895 | +0.08(+1.11%) |
Nov 10, 2005 | 7.539 | 7.627 | 7.492 | 7.620 | 1,210,946 | +0.08(+1.08%) |
Nov 09, 2005 | 7.467 | 7.549 | 7.414 | 7.539 | 1,093,256 | +0.07(+0.89%) |
Nov 08, 2005 | 7.404 | 7.513 | 7.349 | 7.472 | 1,104,729 | +0.03(+0.44%) |
Nov 07, 2005 | 7.467 | 7.476 | 7.348 | 7.440 | 993,701 | -0.03(-0.36%) |
Nov 04, 2005 | 7.432 | 7.467 | 7.362 | 7.467 | 1,278,673 | +0.04(+0.58%) |
Nov 03, 2005 | 7.290 | 7.477 | 7.267 | 7.423 | 1,849,357 | +0.17(+2.33%) |
Nov 02, 2005 | 7.184 | 7.294 | 7.132 | 7.254 | 1,674,303 | +0.08(+1.08%) |
Nov 01, 2005 | 7.310 | 7.310 | 7.088 | 7.177 | 1,632,112 | -0.16(-2.19%) |
Oct 31, 2005 | 7.277 | 7.357 | 7.258 | 7.337 | 803,102 | +0.06(+0.82%) |
Oct 28, 2005 | 7.250 | 7.300 | 7.177 | 7.277 | 2,266,822 | +0.03(+0.42%) |
Oct 27, 2005 | 7.377 | 7.377 | 7.171 | 7.247 | 1,701,319 | -0.13(-1.73%) |
Oct 26, 2005 | 7.340 | 7.396 | 7.270 | 7.375 | 1,785,701 | +0.03(+0.37%) |
Oct 25, 2005 | 7.429 | 7.429 | 7.274 | 7.348 | 2,025,521 | -0.08(-1.09%) |
Oct 24, 2005 | 7.468 | 7.513 | 7.382 | 7.429 | 2,202,056 | -0.04(-0.55%) |
Oct 21, 2005 | 7.360 | 7.566 | 7.360 | 7.470 | 2,226,112 | +0.11(+1.49%) |
Oct 20, 2005 | 7.476 | 7.704 | 7.277 | 7.360 | 4,516,621 | -0.46(-5.94%) |
Oct 19, 2005 | 7.692 | 7.845 | 7.557 | 7.825 | 1,243,144 | +0.11(+1.40%) |
Oct 18, 2005 | 7.746 | 7.753 | 7.652 | 7.717 | 1,151,731 | -0.05(-0.63%) |
Oct 17, 2005 | 7.744 | 7.800 | 7.715 | 7.766 | 1,322,714 | +0.04(+0.47%) |
Oct 14, 2005 | 7.614 | 7.730 | 7.566 | 7.730 | 986,299 | +0.12(+1.54%) |
Oct 13, 2005 | 7.701 | 7.704 | 7.566 | 7.612 | 842,332 | -0.09(-1.15%) |
Oct 12, 2005 | 7.683 | 7.875 | 7.650 | 7.701 | 1,286,815 | -0.01(-0.19%) |
Oct 11, 2005 | 7.697 | 7.816 | 7.663 | 7.715 | 1,259,428 | +0.02(+0.23%) |
Oct 10, 2005 | 7.773 | 7.784 | 7.632 | 7.697 | 944,478 | -0.07(-0.95%) |
Oct 07, 2005 | 7.746 | 7.818 | 7.730 | 7.771 | 1,597,323 | +0.03(+0.44%) |
Oct 06, 2005 | 7.764 | 7.823 | 7.654 | 7.737 | 1,326,415 | -0.03(-0.35%) |
Oct 05, 2005 | 7.917 | 7.993 | 7.764 | 7.764 | 1,851,577 | -0.18(-2.27%) |
Oct 04, 2005 | 7.903 | 8.077 | 7.903 | 7.944 | 1,955,944 | +0.04(+0.52%) |