Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.024 | 7.042 | 6.959 | 6.995 | 82,475 | +0.01(+0.08%) |
Dec 29, 2005 | 7.006 | 7.036 | 6.983 | 6.989 | 64,317 | +0.00(+0.00%) |
Dec 28, 2005 | 7.030 | 7.053 | 6.943 | 6.989 | 64,317 | -0.01(-0.17%) |
Dec 27, 2005 | 7.006 | 7.071 | 6.983 | 7.000 | 88,076 | -0.01(-0.17%) |
Dec 23, 2005 | 6.983 | 7.042 | 6.924 | 7.012 | 52,438 | -0.02(-0.34%) |
Dec 22, 2005 | 7.089 | 7.095 | 7.012 | 7.036 | 420,186 | -0.06(-0.83%) |
Dec 21, 2005 | 7.095 | 7.130 | 7.053 | 7.095 | 107,761 | -0.08(-1.07%) |
Dec 20, 2005 | 7.224 | 7.230 | 7.165 | 7.171 | 73,142 | -0.03(-0.41%) |
Dec 19, 2005 | 7.213 | 7.236 | 7.183 | 7.201 | 32,413 | -0.05(-0.65%) |
Dec 16, 2005 | 7.201 | 7.277 | 7.195 | 7.248 | 125,580 | +0.14(+1.91%) |
Dec 15, 2005 | 7.165 | 7.171 | 7.095 | 7.112 | 95,373 | -0.07(-0.98%) |
Dec 14, 2005 | 7.165 | 7.195 | 7.142 | 7.183 | 60,753 | +0.01(+0.16%) |
Dec 13, 2005 | 7.171 | 7.207 | 7.124 | 7.171 | 382,512 | +0.05(+0.74%) |
Dec 12, 2005 | 7.148 | 7.165 | 7.095 | 7.118 | 112,004 | +0.02(+0.33%) |
Dec 09, 2005 | 7.095 | 7.142 | 7.077 | 7.095 | 141,532 | +0.12(+1.78%) |
Dec 08, 2005 | 6.995 | 7.042 | 6.947 | 6.971 | 288,156 | -0.02(-0.34%) |
Dec 07, 2005 | 6.983 | 7.006 | 6.977 | 6.995 | 131,690 | -0.01(-0.08%) |
Dec 06, 2005 | 6.983 | 7.053 | 6.971 | 7.000 | 245,052 | +0.04(+0.51%) |
Dec 05, 2005 | 6.983 | 7.006 | 6.953 | 6.965 | 553,403 | -0.02(-0.25%) |
Dec 02, 2005 | 6.942 | 6.983 | 6.906 | 6.983 | 106,234 | +0.06(+0.85%) |
Dec 01, 2005 | 6.883 | 6.930 | 6.847 | 6.924 | 157,994 | +0.06(+0.94%) |
Nov 30, 2005 | 6.877 | 6.912 | 6.859 | 6.859 | 103,519 | +0.11(+1.57%) |
Nov 29, 2005 | 6.712 | 6.777 | 6.706 | 6.753 | 220,954 | +0.14(+2.14%) |
Nov 28, 2005 | 6.576 | 6.629 | 6.541 | 6.612 | 144,078 | -0.04(-0.62%) |
Nov 25, 2005 | 6.629 | 6.665 | 6.612 | 6.653 | 63,469 | -0.01(-0.09%) |
Nov 23, 2005 | 6.570 | 6.670 | 6.570 | 6.659 | 208,565 | -0.03(-0.44%) |
Nov 22, 2005 | 6.594 | 6.694 | 6.582 | 6.688 | 403,555 | +0.09(+1.34%) |
Nov 21, 2005 | 6.594 | 6.612 | 6.547 | 6.600 | 61,093 | -0.02(-0.35%) |
Nov 18, 2005 | 6.635 | 6.659 | 6.558 | 6.623 | 230,457 | +0.01(+0.18%) |
Nov 17, 2005 | 6.558 | 6.653 | 6.553 | 6.612 | 260,495 | +0.01(+0.09%) |
Nov 16, 2005 | 6.641 | 6.641 | 6.564 | 6.606 | 71,954 | -0.09(-1.41%) |
Nov 15, 2005 | 6.759 | 6.741 | 6.659 | 6.700 | 79,591 | -0.09(-1.30%) |
Nov 14, 2005 | 6.788 | 6.794 | 6.718 | 6.788 | 130,502 | -0.04(-0.52%) |
Nov 11, 2005 | 6.729 | 6.824 | 6.729 | 6.824 | 36,486 | +0.04(+0.61%) |
Nov 10, 2005 | 6.782 | 6.806 | 6.729 | 6.782 | 158,672 | +0.01(+0.17%) |
Nov 09, 2005 | 6.735 | 6.782 | 6.688 | 6.771 | 59,396 | +0.01(+0.09%) |
Nov 08, 2005 | 6.777 | 6.800 | 6.735 | 6.765 | 39,371 | -0.04(-0.61%) |
Nov 07, 2005 | 6.771 | 6.818 | 6.759 | 6.806 | 57,020 | +0.08(+1.23%) |
Nov 04, 2005 | 6.788 | 6.812 | 6.659 | 6.723 | 161,727 | -0.08(-1.21%) |
Nov 03, 2005 | 6.841 | 6.853 | 6.788 | 6.806 | 116,247 | -0.09(-1.28%) |
Nov 02, 2005 | 6.782 | 6.900 | 6.765 | 6.894 | 181,582 | +0.22(+3.36%) |
Nov 01, 2005 | 6.700 | 6.718 | 6.623 | 6.670 | 263,549 | +0.05(+0.71%) |
Oct 31, 2005 | 6.564 | 6.653 | 6.547 | 6.623 | 165,461 | +0.06(+0.99%) |
Oct 28, 2005 | 6.517 | 6.582 | 6.517 | 6.558 | 50,741 | +0.07(+1.09%) |
Oct 27, 2005 | 6.523 | 6.553 | 6.470 | 6.488 | 50,911 | -0.03(-0.45%) |
Oct 26, 2005 | 6.541 | 6.582 | 6.500 | 6.517 | 89,773 | -0.09(-1.34%) |
Oct 25, 2005 | 6.647 | 6.669 | 6.570 | 6.606 | 91,979 | -0.04(-0.62%) |
Oct 24, 2005 | 6.612 | 6.670 | 6.588 | 6.647 | 305,466 | +0.05(+0.71%) |
Oct 21, 2005 | 6.665 | 6.665 | 6.576 | 6.600 | 147,302 | +0.04(+0.63%) |
Oct 20, 2005 | 6.612 | 6.635 | 6.541 | 6.558 | 728,537 | +0.00(+0.00%) |
Oct 19, 2005 | 6.488 | 6.576 | 6.335 | 6.558 | 101,991 | +0.03(+0.45%) |
Oct 18, 2005 | 6.505 | 6.558 | 6.494 | 6.529 | 88,755 | -0.09(-1.42%) |
Oct 17, 2005 | 6.670 | 6.670 | 6.600 | 6.623 | 53,456 | -0.15(-2.18%) |
Oct 14, 2005 | 6.665 | 6.777 | 6.647 | 6.771 | 91,300 | +0.11(+1.59%) |
Oct 13, 2005 | 6.570 | 6.665 | 6.564 | 6.665 | 201,438 | +0.06(+0.89%) |
Oct 12, 2005 | 6.659 | 6.670 | 6.558 | 6.606 | 225,366 | -0.05(-0.80%) |
Oct 11, 2005 | 6.676 | 6.676 | 6.617 | 6.659 | 109,119 | -0.02(-0.26%) |
Oct 10, 2005 | 6.700 | 6.712 | 6.653 | 6.676 | 45,819 | -0.04(-0.61%) |
Oct 07, 2005 | 6.741 | 6.747 | 6.688 | 6.718 | 237,924 | -0.08(-1.21%) |
Oct 06, 2005 | 6.847 | 6.847 | 6.765 | 6.800 | 204,832 | -0.05(-0.69%) |
Oct 05, 2005 | 6.883 | 6.906 | 6.847 | 6.847 | 52,947 | -0.02(-0.34%) |
Oct 04, 2005 | 6.924 | 6.936 | 6.865 | 6.871 | 43,444 | -0.05(-0.68%) |