Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 8.974 | 9.066 | 8.759 | 8.812 | 211,420 | -0.19(-2.08%) |
Dec 29, 2005 | 8.824 | 9.118 | 8.699 | 8.999 | 239,906 | +0.11(+1.26%) |
Dec 28, 2005 | 8.707 | 8.956 | 8.707 | 8.886 | 214,830 | +0.14(+1.57%) |
Dec 27, 2005 | 8.949 | 8.961 | 8.545 | 8.749 | 318,735 | -0.15(-1.71%) |
Dec 23, 2005 | 8.724 | 8.959 | 8.724 | 8.901 | 359,671 | +0.18(+2.12%) |
Dec 22, 2005 | 8.724 | 8.802 | 8.600 | 8.717 | 284,795 | +0.04(+0.52%) |
Dec 21, 2005 | 8.413 | 8.774 | 8.413 | 8.672 | 508,293 | +0.24(+2.84%) |
Dec 20, 2005 | 8.475 | 8.600 | 8.410 | 8.433 | 349,676 | -0.03(-0.41%) |
Dec 19, 2005 | 8.722 | 8.844 | 8.445 | 8.468 | 394,686 | -0.25(-2.92%) |
Dec 16, 2005 | 8.914 | 9.056 | 8.642 | 8.722 | 967,072 | -0.23(-2.56%) |
Dec 15, 2005 | 8.989 | 9.011 | 8.672 | 8.951 | 643,809 | -0.02(-0.19%) |
Dec 14, 2005 | 8.939 | 9.173 | 8.859 | 8.969 | 371,514 | +0.01(+0.08%) |
Dec 13, 2005 | 9.397 | 9.397 | 8.948 | 8.961 | 650,146 | -0.43(-4.62%) |
Dec 12, 2005 | 9.519 | 9.696 | 9.280 | 9.395 | 254,274 | -0.08(-0.82%) |
Dec 09, 2005 | 9.572 | 9.597 | 9.392 | 9.472 | 210,772 | -0.04(-0.45%) |
Dec 08, 2005 | 9.908 | 9.908 | 9.447 | 9.514 | 475,425 | -0.36(-3.68%) |
Dec 07, 2005 | 9.983 | 9.983 | 9.759 | 9.878 | 162,258 | -0.18(-1.76%) |
Dec 06, 2005 | 10.12 | 10.25 | 10.02 | 10.06 | 285,199 | +0.02(+0.22%) |
Dec 05, 2005 | 10.15 | 10.15 | 9.759 | 10.03 | 311,269 | -0.17(-1.64%) |
Dec 02, 2005 | 10.13 | 10.21 | 9.896 | 10.20 | 145,565 | +0.12(+1.16%) |
Dec 01, 2005 | 10.21 | 10.22 | 10.04 | 10.08 | 359,611 | -0.02(-0.25%) |
Nov 30, 2005 | 10.16 | 10.17 | 10.04 | 10.11 | 468,180 | -0.01(-0.12%) |
Nov 29, 2005 | 9.868 | 10.13 | 9.868 | 10.12 | 401,365 | +0.23(+2.32%) |
Nov 28, 2005 | 10.13 | 10.13 | 9.784 | 9.891 | 529,558 | -0.15(-1.47%) |
Nov 25, 2005 | 10.08 | 10.12 | 10.03 | 10.04 | 38,831 | +0.01(+0.07%) |
Nov 23, 2005 | 10.12 | 10.12 | 9.886 | 10.03 | 259,938 | -0.03(-0.27%) |
Nov 22, 2005 | 9.971 | 10.20 | 9.789 | 10.06 | 410,508 | +0.04(+0.37%) |
Nov 21, 2005 | 10.12 | 10.12 | 9.846 | 10.02 | 444,757 | -0.10(-0.96%) |
Nov 18, 2005 | 9.926 | 10.12 | 9.826 | 10.12 | 337,839 | +0.27(+2.73%) |
Nov 17, 2005 | 9.721 | 9.873 | 9.569 | 9.849 | 626,185 | +0.21(+2.23%) |
Nov 16, 2005 | 9.447 | 9.721 | 9.392 | 9.634 | 326,111 | +0.18(+1.93%) |
Nov 15, 2005 | 9.741 | 9.761 | 9.420 | 9.452 | 306,146 | -0.28(-2.92%) |
Nov 14, 2005 | 10.08 | 10.08 | 9.696 | 9.736 | 580,842 | -0.27(-2.67%) |
Nov 11, 2005 | 9.983 | 10.08 | 9.834 | 10.00 | 559,638 | +0.01(+0.13%) |
Nov 10, 2005 | 9.662 | 10.01 | 9.462 | 9.991 | 773,030 | +0.38(+3.97%) |
Nov 09, 2005 | 9.557 | 9.647 | 9.340 | 9.609 | 652,152 | +0.07(+0.78%) |
Nov 08, 2005 | 9.510 | 9.659 | 9.420 | 9.534 | 382,231 | +0.01(+0.16%) |
Nov 07, 2005 | 9.103 | 9.534 | 9.081 | 9.519 | 348,851 | +0.46(+5.03%) |
Nov 04, 2005 | 9.347 | 9.347 | 8.926 | 9.063 | 328,989 | -0.25(-2.65%) |
Nov 03, 2005 | 9.497 | 9.500 | 9.278 | 9.310 | 254,392 | -0.18(-1.87%) |
Nov 02, 2005 | 9.043 | 9.544 | 8.996 | 9.487 | 330,993 | +0.43(+4.76%) |
Nov 01, 2005 | 9.016 | 9.190 | 8.989 | 9.056 | 222,312 | -0.01(-0.11%) |
Oct 31, 2005 | 8.729 | 9.096 | 8.717 | 9.066 | 436,278 | +0.36(+4.12%) |
Oct 28, 2005 | 8.625 | 8.836 | 8.622 | 8.707 | 390,315 | +0.18(+2.16%) |
Oct 27, 2005 | 8.677 | 8.739 | 8.495 | 8.522 | 335,456 | -0.18(-2.12%) |
Oct 26, 2005 | 8.677 | 8.849 | 8.600 | 8.707 | 302,269 | -0.04(-0.48%) |
Oct 25, 2005 | 8.575 | 8.762 | 8.565 | 8.749 | 420,349 | +0.14(+1.68%) |
Oct 24, 2005 | 8.385 | 8.607 | 8.373 | 8.605 | 458,622 | +0.18(+2.10%) |
Oct 21, 2005 | 8.163 | 8.492 | 8.163 | 8.428 | 525,454 | +0.25(+3.02%) |
Oct 20, 2005 | 8.525 | 8.525 | 8.039 | 8.181 | 1,257,783 | -0.54(-6.23%) |
Oct 19, 2005 | 8.505 | 8.749 | 8.256 | 8.724 | 522,136 | +0.24(+2.79%) |
Oct 18, 2005 | 8.450 | 8.605 | 8.398 | 8.488 | 458,385 | -0.05(-0.61%) |
Oct 17, 2005 | 8.532 | 8.572 | 8.435 | 8.540 | 360,327 | -0.00(-0.06%) |
Oct 14, 2005 | 8.787 | 8.802 | 8.500 | 8.545 | 4,587,048 | -0.18(-2.11%) |
Oct 13, 2005 | 8.697 | 8.787 | 8.475 | 8.729 | 413,722 | +0.00(+0.06%) |
Oct 12, 2005 | 9.113 | 9.113 | 8.694 | 8.724 | 1,583,453 | +0.04(+0.52%) |
Oct 11, 2005 | 8.537 | 8.807 | 8.537 | 8.679 | 322,667 | +0.17(+1.96%) |
Oct 10, 2005 | 8.443 | 8.607 | 8.410 | 8.512 | 109,870 | +0.03(+0.32%) |
Oct 07, 2005 | 8.241 | 8.669 | 8.241 | 8.485 | 223,034 | +0.27(+3.28%) |
Oct 06, 2005 | 8.330 | 8.567 | 8.074 | 8.216 | 194,226 | -0.11(-1.35%) |
Oct 05, 2005 | 8.575 | 8.595 | 8.273 | 8.328 | 234,422 | -0.28(-3.27%) |
Oct 04, 2005 | 8.575 | 8.787 | 8.475 | 8.610 | 272,947 | +0.08(+0.96%) |