Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.080 | 7.080 | 6.964 | 6.964 | 2,701 | -0.12(-1.63%) |
Dec 29, 2005 | 7.080 | 7.090 | 6.983 | 7.080 | 9,394 | +0.00(+0.00%) |
Dec 28, 2005 | 7.025 | 7.080 | 7.025 | 7.080 | 9,852 | +0.09(+1.35%) |
Dec 27, 2005 | 6.711 | 7.013 | 6.711 | 6.985 | 30,191 | +0.48(+7.42%) |
Dec 23, 2005 | 6.503 | 6.503 | 6.503 | 6.503 | 6,680 | +0.07(+1.08%) |
Dec 22, 2005 | 6.544 | 6.544 | 6.409 | 6.434 | 6,435 | -0.20(-2.94%) |
Dec 21, 2005 | 6.660 | 6.922 | 6.629 | 6.629 | 12,127 | +0.02(+0.32%) |
Dec 20, 2005 | 6.608 | 6.608 | 6.333 | 6.608 | 7,137 | +0.00(+0.03%) |
Dec 19, 2005 | 6.385 | 6.606 | 6.385 | 6.606 | 2,087 | -0.00(-0.03%) |
Dec 16, 2005 | 6.503 | 6.608 | 6.503 | 6.608 | 2,958 | +0.10(+1.61%) |
Dec 15, 2005 | 6.660 | 6.660 | 6.503 | 6.503 | 2,431 | -0.16(-2.36%) |
Dec 14, 2005 | 6.660 | 6.660 | 6.660 | 6.660 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 6.660 | 6.660 | 6.660 | 6.660 | 476 | +0.10(+1.60%) |
Dec 12, 2005 | 6.713 | 6.713 | 6.555 | 6.555 | 4,277 | +0.05(+0.77%) |
Dec 09, 2005 | 6.541 | 6.541 | 6.489 | 6.505 | 1,887 | -0.16(-2.33%) |
Dec 08, 2005 | 6.555 | 6.713 | 6.503 | 6.660 | 9,156 | +0.05(+0.79%) |
Dec 07, 2005 | 6.503 | 6.608 | 6.503 | 6.608 | 953 | -0.12(-1.72%) |
Dec 06, 2005 | 6.713 | 6.723 | 6.713 | 6.723 | 1,430 | +0.01(+0.16%) |
Dec 05, 2005 | 6.702 | 6.713 | 6.702 | 6.713 | 953 | +0.21(+3.23%) |
Dec 02, 2005 | 6.358 | 6.503 | 6.358 | 6.503 | 2,224 | -0.15(-2.21%) |
Dec 01, 2005 | 6.765 | 6.802 | 6.650 | 6.650 | 11,097 | -0.12(-1.71%) |
Nov 30, 2005 | 6.765 | 6.765 | 6.765 | 6.765 | 0 | +0.00(+0.00%) |
Nov 29, 2005 | 6.713 | 6.765 | 6.713 | 6.765 | 7,147 | +0.18(+2.80%) |
Nov 28, 2005 | 6.669 | 6.671 | 6.581 | 6.581 | 4,258 | +0.08(+1.20%) |
Nov 25, 2005 | 6.482 | 6.503 | 6.482 | 6.503 | 4,131 | +0.00(+0.00%) |
Nov 23, 2005 | 6.503 | 6.503 | 6.503 | 6.503 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 6.503 | 6.503 | 6.503 | 6.503 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 6.394 | 6.503 | 6.394 | 6.503 | 3,734 | +0.00(+0.00%) |
Nov 18, 2005 | 6.503 | 6.503 | 6.503 | 6.503 | 0 | +0.00(+0.00%) |
Nov 17, 2005 | 6.503 | 6.503 | 6.503 | 6.503 | 22,087 | +0.00(+0.00%) |
Nov 16, 2005 | 6.503 | 6.503 | 6.503 | 6.503 | 635 | -0.16(-2.39%) |
Nov 15, 2005 | 6.662 | 6.662 | 6.662 | 6.662 | 317 | -0.05(-0.75%) |
Nov 14, 2005 | 6.608 | 6.713 | 6.608 | 6.713 | 23,670 | +0.08(+1.27%) |
Nov 11, 2005 | 6.606 | 6.629 | 6.509 | 6.629 | 18,734 | +0.18(+2.76%) |
Nov 10, 2005 | 6.450 | 6.450 | 6.450 | 6.450 | 953 | +0.00(+0.00%) |
Nov 09, 2005 | 6.608 | 6.608 | 6.336 | 6.450 | 11,043 | -0.05(-0.81%) |
Nov 08, 2005 | 6.503 | 6.557 | 6.503 | 6.503 | 22,414 | +0.00(+0.00%) |
Nov 07, 2005 | 6.199 | 6.526 | 6.199 | 6.503 | 18,448 | -0.42(-6.06%) |
Nov 04, 2005 | 6.922 | 6.922 | 6.922 | 6.922 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 6.881 | 6.922 | 6.881 | 6.922 | 1,430 | -0.06(-0.90%) |
Nov 02, 2005 | 6.614 | 6.985 | 6.614 | 6.985 | 3,553 | +0.09(+1.27%) |
Nov 01, 2005 | 6.922 | 6.922 | 6.717 | 6.897 | 10,814 | -0.03(-0.36%) |
Oct 31, 2005 | 6.901 | 6.922 | 6.860 | 6.922 | 7,265 | +0.00(+0.00%) |
Oct 28, 2005 | 6.922 | 6.922 | 6.922 | 6.922 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 6.922 | 6.922 | 6.922 | 6.922 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 6.922 | 6.922 | 6.922 | 6.922 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 6.922 | 6.965 | 6.755 | 6.922 | 25,160 | +0.07(+0.95%) |
Oct 24, 2005 | 7.128 | 7.128 | 6.839 | 6.857 | 3,499 | -0.18(-2.62%) |
Oct 21, 2005 | 7.069 | 7.174 | 6.922 | 7.042 | 14,603 | -0.02(-0.30%) |
Oct 20, 2005 | 6.696 | 7.063 | 6.696 | 7.063 | 12,712 | +0.37(+5.52%) |
Oct 19, 2005 | 6.694 | 6.694 | 6.694 | 6.694 | 635 | -0.02(-0.28%) |
Oct 18, 2005 | 6.725 | 6.725 | 6.713 | 6.713 | 3,495 | +0.00(+0.00%) |
Oct 17, 2005 | 7.220 | 7.220 | 6.688 | 6.713 | 29,594 | +0.00(+0.00%) |
Oct 14, 2005 | 6.713 | 6.713 | 6.713 | 6.713 | 23,984 | +0.00(+0.00%) |
Oct 13, 2005 | 6.713 | 6.713 | 6.681 | 6.713 | 13,586 | +0.00(+0.03%) |
Oct 12, 2005 | 6.711 | 6.711 | 6.711 | 6.711 | 317 | -0.06(-0.92%) |
Oct 11, 2005 | 6.830 | 6.830 | 6.773 | 6.773 | 1,159 | -0.06(-0.93%) |
Oct 10, 2005 | 6.975 | 6.975 | 6.836 | 6.836 | 3,133 | -0.47(-6.40%) |
Oct 07, 2005 | 6.874 | 7.304 | 6.874 | 7.304 | 2,389 | -0.06(-0.80%) |
Oct 06, 2005 | 6.419 | 7.363 | 6.400 | 7.363 | 5,676 | +0.96(+15.08%) |
Oct 05, 2005 | 6.555 | 6.555 | 6.293 | 6.398 | 1,906 | -0.16(-2.40%) |
Oct 04, 2005 | 6.503 | 6.608 | 6.503 | 6.555 | 9,095 | +0.05(+0.81%) |