Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.719 | 7.719 | 7.599 | 7.663 | 967,364 | -0.07(-0.95%) |
Dec 29, 2005 | 7.719 | 7.811 | 7.692 | 7.737 | 745,692 | +0.02(+0.30%) |
Dec 28, 2005 | 7.674 | 7.719 | 7.653 | 7.714 | 512,547 | +0.06(+0.75%) |
Dec 27, 2005 | 7.719 | 7.753 | 7.615 | 7.656 | 755,313 | -0.06(-0.82%) |
Dec 23, 2005 | 7.705 | 7.791 | 7.699 | 7.719 | 563,987 | +0.04(+0.54%) |
Dec 22, 2005 | 7.613 | 7.678 | 7.566 | 7.678 | 565,097 | +0.10(+1.33%) |
Dec 21, 2005 | 7.566 | 7.622 | 7.519 | 7.577 | 1,157,950 | +0.04(+0.50%) |
Dec 20, 2005 | 7.644 | 7.665 | 7.519 | 7.539 | 1,474,361 | -0.11(-1.41%) |
Dec 19, 2005 | 7.717 | 7.732 | 7.586 | 7.647 | 839,690 | -0.06(-0.84%) |
Dec 16, 2005 | 7.869 | 7.894 | 7.712 | 7.712 | 1,167,572 | -0.15(-1.90%) |
Dec 15, 2005 | 7.881 | 7.907 | 7.827 | 7.862 | 532,161 | -0.04(-0.48%) |
Dec 14, 2005 | 8.025 | 8.081 | 7.858 | 7.899 | 1,080,606 | -0.11(-1.37%) |
Dec 13, 2005 | 7.856 | 8.044 | 7.856 | 8.009 | 2,124,204 | +0.15(+1.95%) |
Dec 12, 2005 | 7.809 | 7.863 | 7.791 | 7.856 | 1,308,939 | +0.05(+0.69%) |
Dec 09, 2005 | 7.710 | 7.802 | 7.658 | 7.802 | 1,018,434 | +0.08(+1.00%) |
Dec 08, 2005 | 7.719 | 7.768 | 7.627 | 7.725 | 744,581 | -0.00(-0.05%) |
Dec 07, 2005 | 7.764 | 7.806 | 7.662 | 7.728 | 739,030 | +0.01(+0.12%) |
Dec 06, 2005 | 7.689 | 7.822 | 7.689 | 7.719 | 553,625 | +0.04(+0.49%) |
Dec 05, 2005 | 7.824 | 7.854 | 7.656 | 7.681 | 681,669 | -0.16(-2.04%) |
Dec 02, 2005 | 7.746 | 7.874 | 7.728 | 7.842 | 674,268 | +0.06(+0.76%) |
Dec 01, 2005 | 7.694 | 7.863 | 7.694 | 7.782 | 893,350 | +0.11(+1.38%) |
Nov 30, 2005 | 7.764 | 7.777 | 7.656 | 7.676 | 771,597 | -0.05(-0.63%) |
Nov 29, 2005 | 7.710 | 7.872 | 7.689 | 7.725 | 795,651 | +0.03(+0.35%) |
Nov 28, 2005 | 7.737 | 7.750 | 7.640 | 7.698 | 593,593 | -0.04(-0.51%) |
Nov 25, 2005 | 7.737 | 7.755 | 7.710 | 7.737 | 167,271 | +0.01(+0.16%) |
Nov 23, 2005 | 7.674 | 7.744 | 7.656 | 7.725 | 586,561 | +0.05(+0.59%) |
Nov 22, 2005 | 7.674 | 7.714 | 7.577 | 7.680 | 589,522 | +0.01(+0.07%) |
Nov 21, 2005 | 7.640 | 7.674 | 7.579 | 7.674 | 633,190 | +0.06(+0.83%) |
Nov 18, 2005 | 7.649 | 7.705 | 7.586 | 7.611 | 989,198 | -0.02(-0.26%) |
Nov 17, 2005 | 7.570 | 7.640 | 7.516 | 7.631 | 1,310,789 | +0.06(+0.86%) |
Nov 16, 2005 | 7.680 | 7.696 | 7.530 | 7.566 | 1,199,768 | -0.12(-1.55%) |
Nov 15, 2005 | 7.777 | 7.836 | 7.685 | 7.685 | 1,343,726 | -0.10(-1.30%) |
Nov 14, 2005 | 7.698 | 7.817 | 7.656 | 7.786 | 1,089,487 | +0.08(+1.05%) |
Nov 11, 2005 | 7.629 | 7.726 | 7.626 | 7.705 | 931,837 | +0.08(+1.11%) |
Nov 10, 2005 | 7.539 | 7.627 | 7.492 | 7.620 | 1,210,870 | +0.08(+1.08%) |
Nov 09, 2005 | 7.467 | 7.550 | 7.415 | 7.539 | 1,093,188 | +0.07(+0.89%) |
Nov 08, 2005 | 7.404 | 7.514 | 7.350 | 7.472 | 1,104,660 | +0.03(+0.44%) |
Nov 07, 2005 | 7.467 | 7.476 | 7.348 | 7.440 | 993,639 | -0.03(-0.36%) |
Nov 04, 2005 | 7.433 | 7.467 | 7.363 | 7.467 | 1,278,593 | +0.04(+0.58%) |
Nov 03, 2005 | 7.290 | 7.478 | 7.267 | 7.424 | 1,849,242 | +0.17(+2.33%) |
Nov 02, 2005 | 7.184 | 7.294 | 7.132 | 7.254 | 1,674,199 | +0.08(+1.08%) |
Nov 01, 2005 | 7.310 | 7.310 | 7.089 | 7.177 | 1,632,011 | -0.16(-2.18%) |
Oct 31, 2005 | 7.278 | 7.357 | 7.258 | 7.337 | 803,053 | +0.06(+0.82%) |
Oct 28, 2005 | 7.251 | 7.301 | 7.177 | 7.278 | 2,266,682 | +0.03(+0.42%) |
Oct 27, 2005 | 7.377 | 7.377 | 7.172 | 7.247 | 1,701,214 | -0.13(-1.73%) |
Oct 26, 2005 | 7.341 | 7.397 | 7.271 | 7.375 | 1,785,590 | +0.03(+0.37%) |
Oct 25, 2005 | 7.429 | 7.429 | 7.274 | 7.348 | 2,025,396 | -0.08(-1.09%) |
Oct 24, 2005 | 7.469 | 7.514 | 7.382 | 7.429 | 2,201,919 | -0.04(-0.55%) |
Oct 21, 2005 | 7.361 | 7.566 | 7.361 | 7.471 | 2,225,974 | +0.11(+1.49%) |
Oct 20, 2005 | 7.476 | 7.705 | 7.278 | 7.361 | 4,516,341 | -0.46(-5.94%) |
Oct 19, 2005 | 7.692 | 7.845 | 7.557 | 7.826 | 1,243,066 | +0.11(+1.40%) |
Oct 18, 2005 | 7.746 | 7.753 | 7.653 | 7.717 | 1,151,659 | -0.05(-0.63%) |
Oct 17, 2005 | 7.744 | 7.800 | 7.716 | 7.766 | 1,322,632 | +0.04(+0.47%) |
Oct 14, 2005 | 7.615 | 7.730 | 7.566 | 7.730 | 986,237 | +0.12(+1.54%) |
Oct 13, 2005 | 7.701 | 7.705 | 7.566 | 7.613 | 842,280 | -0.09(-1.15%) |
Oct 12, 2005 | 7.683 | 7.876 | 7.651 | 7.701 | 1,286,735 | -0.01(-0.19%) |
Oct 11, 2005 | 7.698 | 7.817 | 7.663 | 7.716 | 1,259,350 | +0.02(+0.23%) |
Oct 10, 2005 | 7.773 | 7.784 | 7.633 | 7.698 | 944,420 | -0.07(-0.95%) |
Oct 07, 2005 | 7.746 | 7.818 | 7.730 | 7.771 | 1,597,224 | +0.03(+0.44%) |
Oct 06, 2005 | 7.764 | 7.824 | 7.654 | 7.737 | 1,326,332 | -0.03(-0.35%) |
Oct 05, 2005 | 7.917 | 7.993 | 7.764 | 7.764 | 1,851,462 | -0.18(-2.27%) |
Oct 04, 2005 | 7.903 | 8.078 | 7.903 | 7.944 | 1,955,822 | +0.04(+0.52%) |