Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 9.321 | 9.321 | 9.178 | 9.288 | 50,766 | +0.03(+0.29%) |
Dec 29, 2005 | 9.045 | 9.266 | 8.869 | 9.262 | 183,121 | +0.28(+3.12%) |
Dec 28, 2005 | 8.825 | 8.984 | 8.681 | 8.981 | 77,962 | +0.17(+1.90%) |
Dec 27, 2005 | 8.825 | 8.825 | 8.659 | 8.814 | 19,943 | +0.15(+1.78%) |
Dec 23, 2005 | 8.714 | 8.714 | 8.659 | 8.659 | 81,588 | +0.00(+0.00%) |
Dec 22, 2005 | 8.809 | 8.809 | 8.549 | 8.659 | 166,804 | +0.03(+0.38%) |
Dec 21, 2005 | 8.549 | 8.767 | 8.549 | 8.626 | 43,514 | +0.02(+0.26%) |
Dec 20, 2005 | 8.714 | 8.714 | 8.549 | 8.604 | 157,738 | -0.12(-1.39%) |
Dec 19, 2005 | 8.549 | 8.725 | 8.503 | 8.725 | 279,215 | +0.18(+2.06%) |
Dec 16, 2005 | 8.227 | 8.549 | 8.227 | 8.549 | 195,813 | +0.31(+3.75%) |
Dec 15, 2005 | 8.205 | 8.322 | 8.101 | 8.240 | 119,663 | +0.15(+1.88%) |
Dec 14, 2005 | 7.832 | 8.273 | 7.832 | 8.088 | 239,327 | +0.32(+4.06%) |
Dec 13, 2005 | 7.772 | 7.772 | 7.772 | 7.772 | 50,766 | +0.04(+0.48%) |
Dec 12, 2005 | 7.832 | 7.832 | 7.735 | 7.735 | 30,822 | -0.07(-0.88%) |
Dec 09, 2005 | 7.689 | 7.810 | 7.647 | 7.803 | 36,261 | +0.28(+3.69%) |
Dec 08, 2005 | 7.653 | 7.693 | 7.505 | 7.525 | 52,579 | -0.14(-1.84%) |
Dec 07, 2005 | 7.697 | 7.697 | 7.666 | 7.666 | 43,514 | -0.04(-0.49%) |
Dec 06, 2005 | 7.574 | 7.770 | 7.554 | 7.704 | 88,841 | +0.13(+1.75%) |
Dec 05, 2005 | 7.556 | 7.658 | 7.556 | 7.572 | 27,196 | -0.04(-0.52%) |
Dec 02, 2005 | 7.611 | 7.611 | 7.611 | 7.611 | 0 | +0.00(+0.00%) |
Dec 01, 2005 | 7.614 | 7.614 | 7.611 | 7.611 | 10,878 | +0.03(+0.44%) |
Nov 30, 2005 | 7.369 | 7.777 | 7.369 | 7.578 | 38,074 | +0.02(+0.23%) |
Nov 29, 2005 | 7.578 | 7.578 | 7.501 | 7.561 | 10,878 | -0.02(-0.23%) |
Nov 28, 2005 | 7.722 | 7.808 | 7.578 | 7.578 | 34,448 | -0.10(-1.29%) |
Nov 25, 2005 | 7.680 | 7.680 | 7.678 | 7.678 | 5,439 | +0.00(+0.00%) |
Nov 23, 2005 | 7.797 | 7.799 | 7.587 | 7.678 | 97,906 | -0.06(-0.71%) |
Nov 22, 2005 | 7.834 | 7.834 | 7.722 | 7.733 | 16,317 | -0.06(-0.79%) |
Nov 21, 2005 | 7.666 | 7.816 | 7.666 | 7.794 | 50,766 | +0.19(+2.49%) |
Nov 18, 2005 | 7.691 | 7.691 | 7.589 | 7.605 | 32,635 | -0.23(-2.87%) |
Nov 17, 2005 | 7.933 | 7.978 | 7.830 | 7.830 | 27,196 | -0.00(-0.03%) |
Nov 16, 2005 | 7.830 | 7.832 | 7.830 | 7.832 | 3,626 | -0.02(-0.31%) |
Nov 15, 2005 | 7.887 | 7.905 | 7.461 | 7.856 | 59,831 | +0.02(+0.31%) |
Nov 14, 2005 | 7.779 | 7.832 | 7.766 | 7.832 | 72,523 | +0.13(+1.66%) |
Nov 11, 2005 | 7.722 | 7.739 | 7.693 | 7.704 | 45,327 | +0.01(+0.14%) |
Nov 10, 2005 | 7.666 | 7.693 | 7.644 | 7.693 | 10,878 | +0.12(+1.57%) |
Nov 09, 2005 | 7.547 | 7.666 | 7.501 | 7.574 | 77,962 | +0.08(+1.09%) |
Nov 08, 2005 | 7.483 | 7.492 | 7.340 | 7.492 | 45,327 | +0.17(+2.32%) |
Nov 07, 2005 | 7.084 | 7.369 | 7.084 | 7.322 | 105,159 | +0.08(+1.10%) |
Nov 04, 2005 | 6.963 | 7.243 | 6.963 | 7.243 | 30,822 | +0.18(+2.56%) |
Nov 03, 2005 | 7.188 | 7.280 | 6.989 | 7.062 | 56,205 | -0.21(-2.94%) |
Nov 02, 2005 | 7.333 | 7.344 | 7.022 | 7.276 | 181,308 | -0.20(-2.71%) |
Nov 01, 2005 | 7.475 | 7.481 | 7.475 | 7.479 | 9,065 | -0.14(-1.82%) |
Oct 31, 2005 | 7.620 | 7.620 | 7.591 | 7.618 | 21,757 | -0.01(-0.12%) |
Oct 28, 2005 | 7.638 | 7.638 | 7.501 | 7.627 | 32,635 | +0.27(+3.63%) |
Oct 27, 2005 | 7.722 | 7.722 | 7.360 | 7.360 | 18,130 | -0.31(-4.06%) |
Oct 26, 2005 | 7.554 | 7.671 | 7.554 | 7.671 | 34,448 | +0.10(+1.34%) |
Oct 25, 2005 | 7.265 | 7.569 | 7.265 | 7.569 | 7,252 | +0.00(+0.06%) |
Oct 24, 2005 | 7.563 | 7.567 | 7.371 | 7.565 | 45,327 | +0.07(+0.88%) |
Oct 21, 2005 | 7.552 | 7.580 | 7.448 | 7.499 | 48,953 | -0.07(-0.90%) |
Oct 20, 2005 | 7.565 | 7.567 | 7.565 | 7.567 | 7,252 | +0.12(+1.66%) |
Oct 19, 2005 | 7.371 | 7.444 | 7.371 | 7.444 | 10,878 | -0.03(-0.44%) |
Oct 18, 2005 | 7.530 | 7.625 | 7.477 | 7.477 | 38,074 | -0.05(-0.65%) |
Oct 17, 2005 | 7.289 | 7.618 | 7.051 | 7.525 | 41,701 | +0.19(+2.52%) |
Oct 14, 2005 | 7.210 | 7.351 | 7.208 | 7.340 | 12,691 | +0.14(+1.99%) |
Oct 13, 2005 | 7.285 | 7.285 | 7.192 | 7.197 | 18,130 | -0.18(-2.39%) |
Oct 12, 2005 | 7.545 | 7.545 | 7.325 | 7.373 | 14,504 | -0.22(-2.85%) |
Oct 11, 2005 | 7.695 | 7.719 | 7.519 | 7.589 | 58,018 | -0.08(-1.01%) |
Oct 10, 2005 | 7.631 | 7.706 | 7.609 | 7.666 | 36,261 | -0.06(-0.83%) |
Oct 07, 2005 | 7.591 | 7.730 | 7.152 | 7.730 | 88,841 | +0.30(+4.07%) |
Oct 06, 2005 | 7.863 | 7.863 | 7.309 | 7.428 | 58,018 | -0.24(-3.16%) |
Oct 05, 2005 | 7.823 | 7.823 | 7.671 | 7.671 | 32,635 | -0.25(-3.17%) |
Oct 04, 2005 | 7.887 | 8.008 | 7.764 | 7.922 | 34,448 | +0.09(+1.13%) |