Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 9.076 | 9.116 | 8.941 | 9.071 | 290,852 | -0.04(-0.49%) |
Dec 29, 2005 | 9.286 | 9.286 | 9.116 | 9.116 | 301,669 | +0.02(+0.27%) |
Dec 28, 2005 | 8.936 | 9.251 | 8.906 | 9.091 | 386,401 | +0.17(+1.90%) |
Dec 27, 2005 | 8.931 | 8.986 | 8.886 | 8.921 | 186,490 | -0.01(-0.11%) |
Dec 23, 2005 | 8.986 | 9.046 | 8.891 | 8.931 | 277,431 | -0.03(-0.33%) |
Dec 22, 2005 | 8.961 | 9.076 | 8.786 | 8.961 | 374,783 | -0.00(-0.06%) |
Dec 21, 2005 | 8.981 | 8.981 | 8.861 | 8.966 | 138,615 | +0.02(+0.22%) |
Dec 20, 2005 | 8.736 | 8.956 | 8.711 | 8.946 | 196,706 | +0.14(+1.59%) |
Dec 19, 2005 | 8.517 | 8.836 | 8.517 | 8.806 | 148,831 | +0.04(+0.46%) |
Dec 16, 2005 | 8.806 | 8.831 | 8.736 | 8.766 | 346,539 | -0.02(-0.23%) |
Dec 15, 2005 | 8.986 | 9.021 | 8.736 | 8.786 | 303,472 | -0.16(-1.79%) |
Dec 14, 2005 | 8.876 | 9.056 | 8.826 | 8.946 | 342,933 | +0.11(+1.24%) |
Dec 13, 2005 | 8.711 | 8.886 | 8.657 | 8.836 | 255,197 | +0.14(+1.67%) |
Dec 12, 2005 | 8.786 | 8.841 | 8.681 | 8.691 | 186,890 | -0.08(-0.97%) |
Dec 09, 2005 | 8.946 | 8.956 | 8.696 | 8.776 | 277,031 | -0.14(-1.62%) |
Dec 08, 2005 | 8.936 | 9.026 | 8.861 | 8.921 | 140,418 | -0.01(-0.17%) |
Dec 07, 2005 | 8.956 | 8.986 | 8.906 | 8.936 | 99,154 | -0.04(-0.44%) |
Dec 06, 2005 | 8.986 | 9.036 | 8.936 | 8.976 | 154,039 | +0.03(+0.33%) |
Dec 05, 2005 | 8.936 | 9.001 | 8.881 | 8.946 | 166,058 | +0.01(+0.11%) |
Dec 02, 2005 | 8.986 | 8.996 | 8.871 | 8.936 | 104,763 | -0.03(-0.33%) |
Dec 01, 2005 | 8.936 | 9.041 | 8.931 | 8.966 | 248,186 | +0.10(+1.18%) |
Nov 30, 2005 | 8.786 | 8.976 | 8.686 | 8.861 | 166,859 | +0.12(+1.37%) |
Nov 29, 2005 | 8.761 | 8.761 | 8.547 | 8.741 | 122,390 | +0.02(+0.23%) |
Nov 28, 2005 | 8.946 | 8.946 | 8.681 | 8.721 | 140,819 | -0.24(-2.67%) |
Nov 25, 2005 | 8.891 | 8.981 | 8.876 | 8.961 | 83,329 | +0.06(+0.73%) |
Nov 23, 2005 | 8.936 | 8.981 | 8.856 | 8.896 | 172,067 | -0.04(-0.50%) |
Nov 22, 2005 | 8.936 | 8.986 | 8.911 | 8.941 | 123,992 | -0.01(-0.11%) |
Nov 21, 2005 | 8.901 | 9.006 | 8.736 | 8.951 | 242,176 | +0.04(+0.45%) |
Nov 18, 2005 | 9.001 | 9.086 | 8.826 | 8.911 | 181,081 | -0.09(-1.00%) |
Nov 17, 2005 | 8.851 | 9.071 | 8.851 | 9.001 | 374,382 | +0.18(+2.10%) |
Nov 16, 2005 | 8.861 | 8.881 | 8.622 | 8.816 | 115,780 | -0.02(-0.28%) |
Nov 15, 2005 | 8.986 | 9.006 | 8.831 | 8.841 | 225,150 | -0.10(-1.12%) |
Nov 14, 2005 | 8.936 | 8.976 | 8.876 | 8.941 | 116,781 | +0.06(+0.73%) |
Nov 11, 2005 | 8.916 | 8.936 | 8.811 | 8.876 | 158,246 | -0.03(-0.39%) |
Nov 10, 2005 | 8.836 | 8.916 | 8.711 | 8.911 | 161,250 | +0.10(+1.19%) |
Nov 09, 2005 | 8.761 | 8.971 | 8.761 | 8.806 | 235,766 | +0.07(+0.86%) |
Nov 08, 2005 | 8.786 | 8.836 | 8.716 | 8.731 | 246,784 | -0.08(-0.91%) |
Nov 07, 2005 | 8.851 | 8.896 | 8.761 | 8.811 | 137,814 | -0.00(-0.06%) |
Nov 04, 2005 | 8.821 | 8.881 | 8.731 | 8.816 | 142,822 | +0.01(+0.11%) |
Nov 03, 2005 | 8.831 | 8.926 | 8.741 | 8.806 | 134,409 | +0.05(+0.63%) |
Nov 02, 2005 | 8.557 | 8.751 | 8.557 | 8.751 | 200,712 | +0.22(+2.63%) |
Nov 01, 2005 | 8.537 | 8.597 | 8.492 | 8.527 | 194,903 | -0.01(-0.12%) |
Oct 31, 2005 | 8.652 | 8.786 | 8.532 | 8.537 | 268,217 | -0.06(-0.70%) |
Oct 28, 2005 | 8.477 | 8.637 | 8.477 | 8.597 | 150,434 | +0.18(+2.14%) |
Oct 27, 2005 | 8.587 | 8.587 | 8.342 | 8.417 | 155,842 | -0.20(-2.37%) |
Oct 26, 2005 | 8.612 | 8.866 | 8.592 | 8.622 | 181,282 | +0.03(+0.35%) |
Oct 25, 2005 | 8.726 | 8.726 | 8.362 | 8.592 | 115,379 | -0.13(-1.54%) |
Oct 24, 2005 | 8.557 | 8.726 | 8.552 | 8.726 | 167,460 | +0.21(+2.52%) |
Oct 21, 2005 | 8.547 | 8.721 | 8.457 | 8.512 | 185,689 | -0.06(-0.70%) |
Oct 20, 2005 | 8.612 | 8.617 | 8.437 | 8.572 | 196,505 | -0.01(-0.17%) |
Oct 19, 2005 | 8.177 | 8.587 | 8.072 | 8.587 | 283,441 | +0.36(+4.43%) |
Oct 18, 2005 | 8.337 | 8.432 | 8.182 | 8.222 | 233,162 | -0.09(-1.08%) |
Oct 17, 2005 | 8.582 | 8.587 | 8.137 | 8.312 | 227,954 | -0.27(-3.14%) |
Oct 14, 2005 | 8.662 | 8.671 | 8.507 | 8.582 | 304,674 | -0.02(-0.23%) |
Oct 13, 2005 | 8.397 | 8.612 | 8.282 | 8.602 | 261,206 | +0.18(+2.13%) |
Oct 12, 2005 | 8.412 | 8.467 | 8.177 | 8.422 | 321,300 | -0.12(-1.46%) |
Oct 11, 2005 | 8.482 | 8.632 | 8.457 | 8.547 | 334,320 | +0.06(+0.71%) |
Oct 10, 2005 | 8.941 | 8.941 | 8.487 | 8.487 | 196,105 | +0.02(+0.24%) |
Oct 07, 2005 | 8.317 | 8.512 | 8.287 | 8.467 | 207,923 | +0.16(+1.92%) |
Oct 06, 2005 | 8.232 | 8.522 | 8.172 | 8.307 | 227,554 | +0.07(+0.91%) |
Oct 05, 2005 | 8.387 | 8.427 | 8.227 | 8.232 | 220,743 | -0.20(-2.43%) |
Oct 04, 2005 | 8.362 | 8.592 | 8.347 | 8.437 | 303,672 | +0.10(+1.26%) |