Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 8.342 | 8.391 | 8.283 | 8.346 | 56,251 | -0.02(-0.21%) |
Dec 29, 2005 | 8.346 | 8.386 | 8.328 | 8.364 | 36,384 | -0.00(-0.05%) |
Dec 28, 2005 | 8.333 | 8.395 | 8.333 | 8.368 | 40,179 | +0.08(+0.92%) |
Dec 27, 2005 | 8.239 | 8.422 | 8.239 | 8.292 | 151,343 | +0.00(+0.05%) |
Dec 23, 2005 | 8.104 | 8.288 | 8.104 | 8.288 | 27,232 | +0.17(+2.04%) |
Dec 22, 2005 | 8.149 | 8.176 | 8.019 | 8.122 | 23,661 | -0.01(-0.17%) |
Dec 21, 2005 | 7.992 | 8.207 | 7.952 | 8.135 | 45,983 | +0.18(+2.25%) |
Dec 20, 2005 | 7.961 | 7.997 | 7.911 | 7.956 | 29,018 | -0.01(-0.17%) |
Dec 19, 2005 | 8.144 | 8.158 | 7.911 | 7.970 | 78,796 | -0.19(-2.31%) |
Dec 16, 2005 | 8.131 | 8.212 | 8.077 | 8.158 | 110,493 | +0.05(+0.61%) |
Dec 15, 2005 | 8.243 | 8.243 | 8.068 | 8.109 | 50,447 | -0.16(-1.90%) |
Dec 14, 2005 | 8.221 | 8.270 | 8.149 | 8.265 | 45,983 | +0.04(+0.54%) |
Dec 13, 2005 | 8.221 | 8.234 | 8.153 | 8.221 | 37,277 | -0.02(-0.27%) |
Dec 12, 2005 | 8.019 | 8.252 | 8.010 | 8.243 | 57,813 | +0.23(+2.85%) |
Dec 09, 2005 | 7.983 | 8.041 | 7.894 | 8.015 | 35,715 | +0.03(+0.34%) |
Dec 08, 2005 | 7.925 | 8.077 | 7.911 | 7.988 | 354,473 | +0.06(+0.79%) |
Dec 07, 2005 | 7.929 | 7.929 | 7.826 | 7.925 | 85,493 | -0.00(-0.06%) |
Dec 06, 2005 | 7.862 | 8.041 | 7.862 | 7.929 | 128,128 | +0.09(+1.14%) |
Dec 05, 2005 | 7.620 | 7.840 | 7.549 | 7.840 | 133,262 | +0.21(+2.76%) |
Dec 02, 2005 | 8.189 | 8.189 | 7.423 | 7.629 | 535,281 | -0.56(-6.89%) |
Dec 01, 2005 | 8.194 | 8.337 | 8.171 | 8.194 | 119,645 | +0.00(+0.00%) |
Nov 30, 2005 | 8.198 | 8.239 | 8.135 | 8.194 | 83,707 | -0.00(-0.05%) |
Nov 29, 2005 | 8.265 | 8.265 | 8.185 | 8.198 | 89,287 | -0.02(-0.27%) |
Nov 28, 2005 | 8.391 | 8.400 | 8.207 | 8.221 | 175,450 | -0.17(-2.03%) |
Nov 25, 2005 | 8.364 | 8.404 | 8.333 | 8.391 | 18,750 | +0.03(+0.38%) |
Nov 23, 2005 | 8.373 | 8.418 | 8.359 | 8.359 | 123,217 | -0.01(-0.16%) |
Nov 22, 2005 | 8.243 | 8.373 | 8.234 | 8.373 | 73,885 | +0.15(+1.85%) |
Nov 21, 2005 | 7.974 | 8.270 | 7.952 | 8.221 | 158,709 | +0.27(+3.44%) |
Nov 18, 2005 | 7.885 | 7.983 | 7.853 | 7.947 | 263,622 | +0.15(+1.95%) |
Nov 17, 2005 | 7.817 | 7.840 | 7.745 | 7.795 | 67,412 | +0.02(+0.23%) |
Nov 16, 2005 | 7.938 | 7.938 | 7.777 | 7.777 | 39,509 | -0.17(-2.09%) |
Nov 15, 2005 | 7.974 | 7.974 | 7.862 | 7.943 | 35,491 | -0.04(-0.56%) |
Nov 14, 2005 | 8.028 | 8.055 | 7.934 | 7.988 | 64,064 | -0.07(-0.89%) |
Nov 11, 2005 | 8.046 | 8.153 | 8.046 | 8.059 | 123,217 | -0.00(-0.06%) |
Nov 10, 2005 | 7.974 | 8.064 | 7.907 | 8.064 | 43,081 | +0.11(+1.41%) |
Nov 09, 2005 | 7.979 | 8.046 | 7.912 | 7.952 | 93,529 | -0.04(-0.50%) |
Nov 08, 2005 | 7.916 | 7.997 | 7.894 | 7.992 | 37,500 | +0.05(+0.68%) |
Nov 07, 2005 | 7.916 | 8.010 | 7.901 | 7.938 | 76,564 | +0.02(+0.28%) |
Nov 04, 2005 | 7.997 | 7.997 | 7.880 | 7.916 | 35,491 | -0.12(-1.45%) |
Nov 03, 2005 | 8.059 | 8.064 | 8.010 | 8.032 | 60,715 | -0.03(-0.33%) |
Nov 02, 2005 | 8.019 | 8.073 | 7.997 | 8.059 | 149,110 | +0.04(+0.50%) |
Nov 01, 2005 | 8.176 | 8.185 | 7.983 | 8.019 | 89,287 | -0.26(-3.14%) |
Oct 31, 2005 | 8.221 | 8.279 | 8.064 | 8.279 | 58,483 | +0.10(+1.26%) |
Oct 28, 2005 | 8.176 | 8.239 | 8.122 | 8.176 | 75,448 | +0.03(+0.33%) |
Oct 27, 2005 | 8.413 | 8.413 | 8.140 | 8.149 | 74,555 | -0.26(-3.14%) |
Oct 26, 2005 | 8.391 | 8.445 | 8.297 | 8.413 | 35,491 | -0.02(-0.27%) |
Oct 25, 2005 | 8.409 | 8.445 | 8.351 | 8.436 | 37,724 | +0.03(+0.32%) |
Oct 24, 2005 | 8.064 | 8.409 | 7.974 | 8.409 | 34,375 | +0.44(+5.51%) |
Oct 21, 2005 | 7.840 | 7.974 | 7.840 | 7.970 | 31,697 | +0.13(+1.66%) |
Oct 20, 2005 | 7.979 | 7.997 | 7.772 | 7.840 | 50,001 | -0.09(-1.19%) |
Oct 19, 2005 | 7.773 | 7.934 | 7.428 | 7.934 | 124,556 | +0.16(+2.07%) |
Oct 18, 2005 | 8.064 | 8.171 | 7.683 | 7.773 | 70,760 | -0.30(-3.72%) |
Oct 17, 2005 | 8.454 | 8.454 | 8.015 | 8.073 | 70,760 | -0.39(-4.66%) |
Oct 14, 2005 | 8.342 | 8.467 | 8.333 | 8.467 | 18,527 | +0.11(+1.34%) |
Oct 13, 2005 | 8.445 | 8.445 | 8.324 | 8.355 | 37,724 | -0.09(-1.01%) |
Oct 12, 2005 | 8.579 | 8.624 | 8.427 | 8.440 | 170,539 | -0.14(-1.62%) |
Oct 11, 2005 | 8.870 | 8.879 | 8.579 | 8.579 | 31,027 | -0.27(-3.04%) |
Oct 10, 2005 | 9.309 | 9.309 | 8.848 | 8.848 | 44,867 | -0.04(-0.40%) |
Oct 07, 2005 | 8.893 | 8.951 | 8.870 | 8.884 | 14,062 | +0.02(+0.20%) |
Oct 06, 2005 | 8.857 | 8.978 | 8.749 | 8.866 | 103,350 | -0.02(-0.25%) |
Oct 05, 2005 | 8.893 | 8.924 | 8.803 | 8.888 | 46,429 | +0.02(+0.25%) |
Oct 04, 2005 | 8.987 | 9.009 | 8.812 | 8.866 | 22,098 | -0.12(-1.35%) |