Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 9.126 | 9.326 | 8.962 | 9.011 | 251,400 | -0.18(-1.98%) |
Dec 29, 2005 | 9.038 | 9.326 | 9.038 | 9.193 | 294,000 | +0.10(+1.07%) |
Dec 28, 2005 | 9.095 | 9.144 | 8.971 | 9.095 | 209,241 | +0.06(+0.64%) |
Dec 27, 2005 | 9.322 | 9.322 | 9.024 | 9.038 | 336,070 | -0.21(-2.30%) |
Dec 23, 2005 | 9.193 | 9.304 | 9.162 | 9.251 | 205,021 | +0.10(+1.07%) |
Dec 22, 2005 | 9.144 | 9.180 | 8.993 | 9.153 | 318,456 | +0.05(+0.59%) |
Dec 21, 2005 | 8.709 | 9.135 | 8.709 | 9.100 | 532,154 | +0.39(+4.43%) |
Dec 20, 2005 | 8.771 | 8.829 | 8.647 | 8.713 | 276,714 | -0.05(-0.56%) |
Dec 19, 2005 | 8.749 | 8.869 | 8.696 | 8.762 | 464,783 | +0.00(+0.05%) |
Dec 16, 2005 | 8.864 | 8.922 | 8.731 | 8.758 | 909,968 | -0.09(-1.00%) |
Dec 15, 2005 | 8.829 | 8.909 | 8.762 | 8.847 | 527,957 | -0.07(-0.75%) |
Dec 14, 2005 | 8.887 | 8.998 | 8.882 | 8.913 | 685,851 | +0.04(+0.45%) |
Dec 13, 2005 | 9.077 | 9.109 | 8.861 | 8.873 | 863,696 | -0.21(-2.30%) |
Dec 12, 2005 | 9.082 | 9.228 | 9.038 | 9.082 | 499,800 | +0.03(+0.34%) |
Dec 09, 2005 | 9.069 | 9.162 | 8.975 | 9.051 | 439,687 | -0.00(-0.05%) |
Dec 08, 2005 | 9.162 | 9.313 | 9.011 | 9.055 | 616,945 | -0.09(-0.97%) |
Dec 07, 2005 | 9.353 | 9.428 | 9.144 | 9.144 | 897,540 | -0.22(-2.37%) |
Dec 06, 2005 | 9.397 | 9.504 | 9.339 | 9.366 | 330,059 | +0.00(+0.00%) |
Dec 05, 2005 | 9.442 | 9.482 | 9.237 | 9.366 | 447,213 | -0.08(-0.80%) |
Dec 02, 2005 | 9.535 | 9.548 | 9.286 | 9.442 | 440,446 | -0.10(-1.07%) |
Dec 01, 2005 | 9.517 | 9.646 | 9.437 | 9.544 | 559,789 | +0.08(+0.84%) |
Nov 30, 2005 | 9.633 | 9.664 | 9.371 | 9.464 | 762,404 | -0.05(-0.51%) |
Nov 29, 2005 | 9.326 | 9.522 | 9.180 | 9.513 | 743,814 | +0.05(+0.56%) |
Nov 28, 2005 | 9.659 | 9.659 | 9.357 | 9.459 | 514,776 | -0.20(-2.07%) |
Nov 25, 2005 | 9.664 | 9.717 | 9.606 | 9.659 | 176,087 | +0.02(+0.23%) |
Nov 23, 2005 | 9.406 | 9.713 | 9.406 | 9.637 | 619,502 | -0.20(-2.03%) |
Nov 22, 2005 | 9.677 | 9.850 | 9.659 | 9.837 | 713,990 | +0.11(+1.14%) |
Nov 21, 2005 | 9.464 | 9.730 | 9.393 | 9.726 | 935,862 | +0.27(+2.87%) |
Nov 18, 2005 | 9.326 | 9.482 | 9.224 | 9.455 | 548,682 | +0.26(+2.85%) |
Nov 17, 2005 | 9.273 | 9.317 | 9.126 | 9.193 | 207,480 | -0.01(-0.14%) |
Nov 16, 2005 | 9.184 | 9.282 | 9.149 | 9.206 | 345,378 | +0.02(+0.19%) |
Nov 15, 2005 | 9.228 | 9.273 | 9.149 | 9.189 | 505,946 | -0.04(-0.43%) |
Nov 14, 2005 | 9.282 | 9.282 | 9.117 | 9.228 | 330,872 | +0.01(+0.10%) |
Nov 11, 2005 | 9.060 | 9.268 | 9.060 | 9.220 | 359,936 | +0.13(+1.42%) |
Nov 10, 2005 | 8.926 | 9.113 | 8.740 | 9.091 | 229,106 | +0.17(+1.94%) |
Nov 09, 2005 | 8.847 | 8.975 | 8.775 | 8.918 | 304,060 | +0.04(+0.40%) |
Nov 08, 2005 | 8.918 | 8.918 | 8.793 | 8.882 | 323,714 | -0.10(-1.14%) |
Nov 07, 2005 | 8.989 | 9.117 | 8.940 | 8.984 | 350,259 | -0.02(-0.25%) |
Nov 04, 2005 | 9.197 | 9.228 | 8.918 | 9.006 | 444,968 | -0.20(-2.12%) |
Nov 03, 2005 | 9.157 | 9.255 | 9.104 | 9.202 | 339,302 | +0.11(+1.22%) |
Nov 02, 2005 | 8.807 | 9.122 | 8.780 | 9.091 | 607,280 | +0.22(+2.50%) |
Nov 01, 2005 | 8.682 | 8.935 | 8.682 | 8.869 | 497,556 | +0.10(+1.11%) |
Oct 31, 2005 | 8.527 | 8.811 | 8.500 | 8.771 | 535,265 | +0.23(+2.70%) |
Oct 28, 2005 | 8.416 | 8.558 | 8.371 | 8.540 | 986,124 | +0.16(+1.96%) |
Oct 27, 2005 | 8.505 | 8.589 | 8.327 | 8.376 | 1,261,886 | -0.16(-1.87%) |
Oct 26, 2005 | 8.616 | 8.669 | 8.496 | 8.536 | 568,483 | -0.05(-0.62%) |
Oct 25, 2005 | 8.522 | 8.629 | 8.505 | 8.589 | 567,448 | +0.04(+0.47%) |
Oct 24, 2005 | 8.602 | 8.664 | 8.491 | 8.549 | 1,252,197 | -0.02(-0.26%) |
Oct 21, 2005 | 8.549 | 8.651 | 8.527 | 8.571 | 1,226,021 | -0.10(-1.18%) |
Oct 20, 2005 | 8.633 | 8.815 | 8.545 | 8.673 | 982,628 | +0.01(+0.15%) |
Oct 19, 2005 | 8.664 | 8.802 | 8.553 | 8.660 | 652,986 | -0.03(-0.31%) |
Oct 18, 2005 | 8.642 | 8.873 | 8.633 | 8.687 | 322,684 | -0.26(-2.93%) |
Oct 17, 2005 | 8.842 | 9.060 | 8.793 | 8.949 | 511,243 | -0.03(-0.30%) |
Oct 14, 2005 | 8.864 | 8.975 | 8.727 | 8.975 | 375,025 | +0.24(+2.69%) |
Oct 13, 2005 | 8.700 | 8.838 | 8.545 | 8.740 | 492,960 | +0.02(+0.20%) |
Oct 12, 2005 | 8.971 | 9.051 | 8.656 | 8.722 | 589,671 | -0.28(-3.06%) |
Oct 11, 2005 | 9.002 | 9.193 | 8.989 | 8.998 | 711,257 | +0.02(+0.25%) |
Oct 10, 2005 | 9.006 | 9.144 | 8.900 | 8.975 | 397,893 | -0.01(-0.10%) |
Oct 07, 2005 | 8.904 | 9.006 | 8.864 | 8.984 | 351,659 | +0.11(+1.25%) |
Oct 06, 2005 | 8.980 | 9.104 | 8.736 | 8.873 | 457,261 | -0.04(-0.50%) |
Oct 05, 2005 | 9.064 | 9.184 | 8.918 | 8.918 | 728,942 | -0.18(-2.00%) |
Oct 04, 2005 | 8.975 | 9.197 | 8.962 | 9.100 | 600,781 | +0.13(+1.44%) |