Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 8.943 | 9.099 | 8.906 | 9.068 | 1,583,454 | +0.09(+1.04%) |
Dec 29, 2005 | 8.999 | 9.081 | 8.962 | 8.974 | 2,637,117 | -0.05(-0.55%) |
Dec 28, 2005 | 9.218 | 9.249 | 8.950 | 9.024 | 3,082,264 | -0.16(-1.70%) |
Dec 27, 2005 | 9.218 | 9.262 | 9.156 | 9.181 | 2,140,767 | -0.04(-0.41%) |
Dec 23, 2005 | 9.181 | 9.262 | 9.174 | 9.218 | 2,147,488 | -0.01(-0.07%) |
Dec 22, 2005 | 9.143 | 9.231 | 9.037 | 9.224 | 6,303,576 | +0.13(+1.44%) |
Dec 21, 2005 | 9.274 | 9.274 | 9.024 | 9.093 | 5,073,263 | -0.04(-0.41%) |
Dec 20, 2005 | 9.099 | 9.181 | 8.999 | 9.131 | 8,975,896 | +0.03(+0.34%) |
Dec 19, 2005 | 9.318 | 9.362 | 9.099 | 9.099 | 4,326,658 | -0.17(-1.82%) |
Dec 16, 2005 | 8.993 | 9.299 | 9.156 | 9.268 | 7,319,317 | +0.27(+3.06%) |
Dec 15, 2005 | 8.949 | 9.093 | 8.906 | 8.993 | 3,737,503 | +0.04(+0.42%) |
Dec 14, 2005 | 8.987 | 9.062 | 8.899 | 8.956 | 4,765,724 | -0.01(-0.14%) |
Dec 13, 2005 | 8.887 | 8.987 | 8.887 | 8.968 | 3,099,705 | +0.06(+0.70%) |
Dec 12, 2005 | 8.968 | 8.999 | 8.837 | 8.906 | 3,860,390 | +0.01(+0.07%) |
Dec 09, 2005 | 8.862 | 8.943 | 8.793 | 8.899 | 2,652,318 | +0.08(+0.92%) |
Dec 08, 2005 | 8.743 | 8.818 | 8.731 | 8.818 | 2,885,932 | +0.06(+0.64%) |
Dec 07, 2005 | 8.712 | 8.787 | 8.668 | 8.762 | 4,529,070 | +0.02(+0.21%) |
Dec 06, 2005 | 8.856 | 8.893 | 8.724 | 8.743 | 6,731,922 | -0.09(-1.06%) |
Dec 05, 2005 | 8.768 | 8.887 | 8.743 | 8.837 | 6,579,273 | +0.06(+0.71%) |
Dec 02, 2005 | 8.806 | 8.824 | 8.737 | 8.774 | 4,923,974 | -0.03(-0.35%) |
Dec 01, 2005 | 8.837 | 8.868 | 8.774 | 8.806 | 5,390,562 | +0.07(+0.79%) |
Nov 30, 2005 | 8.781 | 8.824 | 8.649 | 8.737 | 7,755,503 | +0.19(+2.27%) |
Nov 29, 2005 | 8.549 | 8.668 | 8.531 | 8.543 | 3,980,077 | -0.05(-0.58%) |
Nov 28, 2005 | 8.674 | 8.724 | 8.531 | 8.593 | 2,377,742 | -0.13(-1.50%) |
Nov 25, 2005 | 8.718 | 8.731 | 8.693 | 8.724 | 448,986 | +0.02(+0.22%) |
Nov 23, 2005 | 8.556 | 8.749 | 8.556 | 8.706 | 7,818,547 | +0.11(+1.24%) |
Nov 22, 2005 | 8.624 | 8.674 | 8.556 | 8.599 | 3,155,548 | -0.02(-0.22%) |
Nov 21, 2005 | 8.712 | 8.712 | 8.437 | 8.618 | 4,574,353 | -0.01(-0.14%) |
Nov 18, 2005 | 8.706 | 8.712 | 8.574 | 8.631 | 3,188,670 | -0.07(-0.86%) |
Nov 17, 2005 | 8.656 | 8.712 | 8.543 | 8.706 | 4,295,136 | +0.16(+1.90%) |
Nov 16, 2005 | 8.387 | 8.587 | 8.374 | 8.543 | 3,426,444 | +0.17(+2.09%) |
Nov 15, 2005 | 8.318 | 8.443 | 8.250 | 8.368 | 4,149,527 | -0.04(-0.45%) |
Nov 14, 2005 | 8.549 | 8.574 | 8.356 | 8.406 | 3,963,436 | -0.14(-1.68%) |
Nov 11, 2005 | 8.624 | 8.656 | 8.462 | 8.549 | 1,901,553 | -0.09(-1.08%) |
Nov 10, 2005 | 8.656 | 8.687 | 8.531 | 8.643 | 3,694,620 | -0.04(-0.43%) |
Nov 09, 2005 | 8.506 | 8.706 | 8.443 | 8.681 | 4,328,578 | +0.19(+2.28%) |
Nov 08, 2005 | 8.562 | 8.581 | 8.431 | 8.487 | 3,507,569 | -0.14(-1.59%) |
Nov 07, 2005 | 8.693 | 8.737 | 8.481 | 8.624 | 4,841,569 | -0.02(-0.29%) |
Nov 04, 2005 | 8.749 | 8.931 | 8.637 | 8.649 | 2,797,607 | -0.07(-0.86%) |
Nov 03, 2005 | 8.649 | 8.824 | 8.574 | 8.724 | 3,594,294 | +0.07(+0.87%) |
Nov 02, 2005 | 8.618 | 8.687 | 8.443 | 8.649 | 7,474,846 | -0.04(-0.43%) |
Nov 01, 2005 | 8.937 | 9.087 | 8.493 | 8.687 | 10,212,610 | -0.63(-6.77%) |
Oct 31, 2005 | 9.156 | 9.374 | 9.128 | 9.318 | 2,676,159 | +0.15(+1.64%) |
Oct 28, 2005 | 8.943 | 9.174 | 8.937 | 9.168 | 1,888,272 | +0.23(+2.59%) |
Oct 27, 2005 | 9.112 | 9.168 | 8.906 | 8.937 | 1,743,624 | -0.17(-1.85%) |
Oct 26, 2005 | 9.156 | 9.249 | 9.068 | 9.106 | 2,636,637 | -0.14(-1.55%) |
Oct 25, 2005 | 9.262 | 9.349 | 9.124 | 9.249 | 2,026,201 | -0.01(-0.13%) |
Oct 24, 2005 | 9.006 | 9.293 | 8.999 | 9.262 | 2,458,866 | +0.21(+2.28%) |
Oct 21, 2005 | 8.999 | 9.149 | 8.974 | 9.056 | 3,075,063 | +0.06(+0.63%) |
Oct 20, 2005 | 9.337 | 9.374 | 8.918 | 8.999 | 3,933,994 | -0.28(-3.03%) |
Oct 19, 2005 | 9.218 | 9.356 | 9.131 | 9.281 | 2,608,795 | -0.01(-0.07%) |
Oct 18, 2005 | 9.474 | 9.587 | 9.262 | 9.287 | 1,963,477 | -0.20(-2.11%) |
Oct 17, 2005 | 9.374 | 9.537 | 9.343 | 9.487 | 1,508,090 | +0.11(+1.20%) |
Oct 14, 2005 | 9.237 | 9.406 | 9.237 | 9.374 | 2,107,005 | +0.19(+2.04%) |
Oct 13, 2005 | 9.256 | 9.356 | 9.062 | 9.187 | 2,299,177 | -0.16(-1.67%) |
Oct 12, 2005 | 9.524 | 9.687 | 9.281 | 9.343 | 1,824,268 | -0.21(-2.22%) |
Oct 11, 2005 | 9.524 | 9.656 | 9.462 | 9.556 | 2,940,975 | +0.03(+0.26%) |
Oct 10, 2005 | 9.774 | 9.799 | 9.368 | 9.531 | 1,908,754 | -0.21(-2.18%) |
Oct 07, 2005 | 9.706 | 9.818 | 9.643 | 9.743 | 1,521,050 | +0.03(+0.32%) |
Oct 06, 2005 | 9.943 | 10.02 | 9.531 | 9.712 | 2,977,457 | -0.26(-2.63%) |
Oct 05, 2005 | 10.17 | 10.21 | 9.974 | 9.974 | 1,856,110 | -0.21(-2.09%) |
Oct 04, 2005 | 10.30 | 10.39 | 10.14 | 10.19 | 2,067,003 | -0.11(-1.09%) |