Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.580 | 7.637 | 7.493 | 7.534 | 60,928 | -0.05(-0.68%) |
Dec 29, 2005 | 7.816 | 7.867 | 7.585 | 7.585 | 28,320 | -0.18(-2.37%) |
Dec 28, 2005 | 7.872 | 7.872 | 7.734 | 7.770 | 4,097 | -0.02(-0.20%) |
Dec 27, 2005 | 7.734 | 7.836 | 7.734 | 7.785 | 17,365 | -0.09(-1.17%) |
Dec 23, 2005 | 7.918 | 7.918 | 7.826 | 7.877 | 3,865 | -0.02(-0.19%) |
Dec 22, 2005 | 7.862 | 7.908 | 7.744 | 7.893 | 17,831 | +0.17(+2.19%) |
Dec 21, 2005 | 7.790 | 7.877 | 7.724 | 7.724 | 10,265 | -0.01(-0.13%) |
Dec 20, 2005 | 7.637 | 7.801 | 7.626 | 7.734 | 64,015 | +0.07(+0.94%) |
Dec 19, 2005 | 7.744 | 7.831 | 7.637 | 7.662 | 64,965 | -0.17(-2.22%) |
Dec 16, 2005 | 7.934 | 7.934 | 7.744 | 7.836 | 230,916 | -0.08(-0.97%) |
Dec 15, 2005 | 8.144 | 8.144 | 7.842 | 7.913 | 86,424 | -0.18(-2.22%) |
Dec 14, 2005 | 8.047 | 8.246 | 8.036 | 8.093 | 26,467 | +0.05(+0.64%) |
Dec 13, 2005 | 7.995 | 8.159 | 7.934 | 8.041 | 31,538 | +0.01(+0.06%) |
Dec 12, 2005 | 7.918 | 8.036 | 7.903 | 8.036 | 35,409 | +0.07(+0.90%) |
Dec 09, 2005 | 7.888 | 7.965 | 7.888 | 7.965 | 6,438 | +0.04(+0.45%) |
Dec 08, 2005 | 7.836 | 8.036 | 7.754 | 7.929 | 26,461 | +0.08(+1.05%) |
Dec 07, 2005 | 7.918 | 8.067 | 7.754 | 7.847 | 43,653 | -0.20(-2.48%) |
Dec 06, 2005 | 8.205 | 8.246 | 7.965 | 8.047 | 31,128 | -0.10(-1.26%) |
Dec 05, 2005 | 8.200 | 8.236 | 8.103 | 8.149 | 31,840 | +0.07(+0.82%) |
Dec 02, 2005 | 8.011 | 8.149 | 7.898 | 8.082 | 22,366 | -0.01(-0.06%) |
Dec 01, 2005 | 7.918 | 8.154 | 7.719 | 8.088 | 40,263 | +0.32(+4.16%) |
Nov 30, 2005 | 7.959 | 7.995 | 7.657 | 7.765 | 63,123 | -0.12(-1.50%) |
Nov 29, 2005 | 8.021 | 8.021 | 7.831 | 7.883 | 21,341 | -0.04(-0.52%) |
Nov 28, 2005 | 8.077 | 8.077 | 7.842 | 7.924 | 50,236 | -0.19(-2.40%) |
Nov 25, 2005 | 8.118 | 8.195 | 8.077 | 8.118 | 18,192 | -0.06(-0.69%) |
Nov 23, 2005 | 8.123 | 8.200 | 8.082 | 8.175 | 64,245 | -0.07(-0.87%) |
Nov 22, 2005 | 8.252 | 8.375 | 8.211 | 8.246 | 41,342 | -0.01(-0.06%) |
Nov 21, 2005 | 8.200 | 8.262 | 8.041 | 8.252 | 39,323 | +0.09(+1.13%) |
Nov 18, 2005 | 8.226 | 8.226 | 8.036 | 8.159 | 36,453 | +0.06(+0.76%) |
Nov 17, 2005 | 8.149 | 8.149 | 7.985 | 8.098 | 28,377 | +0.03(+0.38%) |
Nov 16, 2005 | 8.195 | 8.211 | 7.944 | 8.067 | 40,556 | -0.09(-1.07%) |
Nov 15, 2005 | 8.175 | 8.190 | 8.067 | 8.154 | 115,180 | +0.03(+0.38%) |
Nov 14, 2005 | 8.195 | 8.195 | 8.011 | 8.123 | 38,876 | -0.04(-0.50%) |
Nov 11, 2005 | 8.154 | 8.195 | 8.047 | 8.164 | 33,325 | -0.06(-0.75%) |
Nov 10, 2005 | 7.924 | 8.231 | 7.724 | 8.226 | 40,779 | +0.24(+3.02%) |
Nov 09, 2005 | 7.867 | 8.016 | 7.867 | 7.985 | 45,416 | +0.14(+1.76%) |
Nov 08, 2005 | 7.765 | 7.898 | 7.693 | 7.847 | 10,145 | +0.03(+0.33%) |
Nov 07, 2005 | 7.795 | 7.888 | 7.754 | 7.821 | 57,810 | +0.07(+0.86%) |
Nov 04, 2005 | 7.867 | 7.867 | 7.703 | 7.754 | 12,169 | -0.04(-0.46%) |
Nov 03, 2005 | 7.924 | 7.924 | 7.729 | 7.790 | 46,958 | -0.02(-0.26%) |
Nov 02, 2005 | 7.688 | 7.811 | 7.678 | 7.811 | 61,976 | +0.12(+1.53%) |
Nov 01, 2005 | 7.785 | 7.913 | 7.662 | 7.693 | 64,994 | -0.14(-1.83%) |
Oct 31, 2005 | 7.780 | 7.898 | 7.765 | 7.836 | 56,868 | +0.02(+0.26%) |
Oct 28, 2005 | 7.647 | 7.816 | 7.637 | 7.816 | 33,290 | +0.21(+2.69%) |
Oct 27, 2005 | 7.698 | 7.698 | 7.590 | 7.611 | 48,328 | -0.14(-1.79%) |
Oct 26, 2005 | 7.739 | 7.898 | 7.662 | 7.749 | 29,487 | -0.06(-0.72%) |
Oct 25, 2005 | 7.708 | 7.821 | 7.631 | 7.806 | 28,781 | -0.01(-0.07%) |
Oct 24, 2005 | 7.754 | 7.831 | 7.729 | 7.811 | 39,286 | +0.07(+0.93%) |
Oct 21, 2005 | 7.508 | 7.826 | 7.508 | 7.739 | 28,726 | +0.16(+2.17%) |
Oct 20, 2005 | 7.678 | 7.678 | 7.473 | 7.575 | 43,980 | -0.15(-1.92%) |
Oct 19, 2005 | 7.457 | 7.729 | 7.391 | 7.724 | 38,459 | +0.19(+2.59%) |
Oct 18, 2005 | 7.780 | 7.785 | 7.457 | 7.529 | 26,512 | -0.19(-2.52%) |
Oct 17, 2005 | 7.790 | 7.836 | 7.549 | 7.724 | 33,946 | -0.08(-0.99%) |
Oct 14, 2005 | 7.652 | 7.872 | 7.442 | 7.801 | 74,007 | +0.24(+3.19%) |
Oct 13, 2005 | 7.406 | 7.560 | 7.360 | 7.560 | 23,333 | +0.03(+0.41%) |
Oct 12, 2005 | 7.488 | 7.555 | 7.396 | 7.529 | 18,641 | +0.00(+0.00%) |
Oct 11, 2005 | 7.560 | 7.688 | 7.514 | 7.529 | 52,864 | -0.01(-0.14%) |
Oct 10, 2005 | 7.560 | 7.560 | 7.452 | 7.539 | 31,596 | +0.01(+0.07%) |
Oct 07, 2005 | 7.421 | 7.606 | 7.421 | 7.534 | 14,147 | +0.08(+1.10%) |
Oct 06, 2005 | 7.519 | 7.626 | 7.324 | 7.452 | 50,948 | -0.07(-0.95%) |
Oct 05, 2005 | 7.703 | 7.770 | 7.524 | 7.524 | 46,452 | -0.29(-3.67%) |
Oct 04, 2005 | 7.939 | 7.949 | 7.785 | 7.811 | 12,419 | -0.09(-1.17%) |