Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 9.351 | 9.351 | 9.246 | 9.351 | 8,602 | +0.15(+1.65%) |
Dec 29, 2005 | 9.200 | 9.240 | 9.150 | 9.200 | 10,065 | +0.10(+1.10%) |
Dec 28, 2005 | 9.100 | 9.450 | 9.100 | 9.100 | 8,470 | -0.05(-0.55%) |
Dec 23, 2005 | 9.150 | 9.290 | 9.033 | 9.150 | 13,379 | -0.13(-1.40%) |
Dec 22, 2005 | 9.219 | 9.300 | 9.222 | 9.280 | 5,700 | +0.06(+0.67%) |
Dec 21, 2005 | 9.192 | 9.219 | 9.048 | 9.219 | 12,420 | +0.03(+0.29%) |
Dec 20, 2005 | 9.192 | 9.283 | 8.991 | 9.192 | 5,705 | +0.22(+2.50%) |
Dec 19, 2005 | 8.968 | 9.370 | 8.968 | 8.968 | 20,650 | -0.25(-2.73%) |
Dec 16, 2005 | 9.220 | 9.412 | 9.219 | 9.220 | 19,405 | -0.14(-1.55%) |
Dec 15, 2005 | 9.365 | 9.420 | 9.326 | 9.365 | 28,753 | -0.02(-0.16%) |
Dec 14, 2005 | 9.380 | 9.470 | 9.340 | 9.380 | 42,180 | -0.08(-0.85%) |
Dec 13, 2005 | 9.460 | 9.480 | 9.282 | 9.460 | 18,700 | -0.03(-0.32%) |
Dec 12, 2005 | 9.490 | 9.500 | 9.350 | 9.490 | 23,665 | +0.05(+0.56%) |
Dec 09, 2005 | 9.437 | 9.500 | 9.250 | 9.437 | 10,600 | +0.01(+0.11%) |
Dec 08, 2005 | 9.426 | 9.440 | 9.330 | 9.426 | 17,177 | +0.00(+0.01%) |
Dec 07, 2005 | 9.425 | 9.516 | 9.425 | 9.425 | 10,553 | -0.03(-0.37%) |
Dec 06, 2005 | 9.460 | 9.480 | 9.390 | 9.460 | 17,380 | -0.02(-0.21%) |
Dec 05, 2005 | 9.480 | 9.510 | 9.370 | 9.480 | 13,691 | -0.01(-0.12%) |
Dec 02, 2005 | 9.491 | 9.500 | 9.350 | 9.491 | 9,500 | +0.01(+0.12%) |
Dec 01, 2005 | 9.439 | 9.506 | 9.350 | 9.480 | 19,284 | +0.04(+0.44%) |
Nov 30, 2005 | 9.439 | 9.560 | 9.202 | 9.439 | 18,765 | -0.00(-0.01%) |
Nov 29, 2005 | 9.440 | 9.440 | 9.440 | 9.440 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 9.440 | 9.518 | 9.190 | 9.440 | 44,100 | -0.00(-0.00%) |
Nov 25, 2005 | 9.440 | 9.580 | 9.346 | 9.440 | 7,850 | +0.12(+1.29%) |
Nov 23, 2005 | 9.320 | 9.370 | 9.147 | 9.320 | 14,413 | +0.06(+0.60%) |
Nov 22, 2005 | 9.264 | 9.270 | 9.160 | 9.264 | 14,750 | +0.16(+1.80%) |
Nov 21, 2005 | 9.100 | 9.453 | 9.067 | 9.100 | 18,647 | +0.05(+0.55%) |
Nov 18, 2005 | 9.050 | 9.260 | 9.000 | 9.050 | 26,690 | -0.20(-2.16%) |
Nov 17, 2005 | 9.250 | 9.410 | 9.100 | 9.250 | 31,040 | +0.05(+0.54%) |
Nov 16, 2005 | 9.200 | 9.440 | 9.200 | 9.200 | 43,176 | -0.13(-1.40%) |
Nov 15, 2005 | 9.330 | 9.334 | 9.206 | 9.330 | 29,875 | +0.13(+1.42%) |
Nov 14, 2005 | 9.200 | 9.250 | 9.147 | 9.200 | 40,587 | +0.04(+0.39%) |
Nov 11, 2005 | 9.164 | 9.170 | 9.053 | 9.164 | 33,685 | +0.08(+0.93%) |
Nov 10, 2005 | 9.080 | 9.107 | 8.910 | 9.080 | 25,350 | +0.09(+1.01%) |
Nov 09, 2005 | 8.989 | 9.026 | 8.840 | 8.989 | 41,065 | +0.11(+1.23%) |
Nov 08, 2005 | 8.800 | 8.880 | 8.745 | 8.880 | 14,740 | +0.08(+0.91%) |
Nov 07, 2005 | 8.800 | 8.875 | 8.791 | 8.800 | 18,523 | +0.11(+1.21%) |
Nov 04, 2005 | 8.695 | 8.770 | 8.695 | 8.695 | 1,000 | +0.07(+0.87%) |
Nov 03, 2005 | 8.620 | 8.620 | 8.620 | 8.620 | 514 | +0.00(+0.05%) |
Nov 02, 2005 | 8.616 | 8.619 | 8.448 | 8.616 | 1,500 | -0.02(-0.28%) |
Nov 01, 2005 | 8.640 | 8.640 | 8.300 | 8.640 | 1,100 | +0.34(+4.09%) |
Oct 31, 2005 | 8.301 | 8.301 | 8.301 | 8.301 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 8.301 | 8.301 | 8.301 | 8.301 | 200 | -0.45(-5.13%) |
Oct 27, 2005 | 8.750 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 8.750 | 8.785 | 8.750 | 8.750 | 5,250 | +0.02(+0.22%) |
Oct 25, 2005 | 8.731 | 8.731 | 8.689 | 8.731 | 2,000 | +0.44(+5.33%) |
Oct 24, 2005 | 8.289 | 8.289 | 8.289 | 8.289 | 300 | +0.09(+1.12%) |
Oct 21, 2005 | 8.197 | 8.197 | 7.680 | 8.197 | 8,100 | +0.44(+5.73%) |
Oct 20, 2005 | 7.753 | 7.959 | 7.753 | 7.753 | 1,900 | -0.13(-1.63%) |
Oct 19, 2005 | 7.881 | 8.105 | 7.788 | 7.881 | 26,500 | -0.61(-7.17%) |
Oct 18, 2005 | 8.490 | 8.490 | 8.400 | 8.490 | 12,200 | -0.14(-1.68%) |
Oct 17, 2005 | 8.635 | 8.635 | 8.635 | 8.635 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 8.635 | 8.635 | 8.450 | 8.635 | 2,090 | -0.04(-0.47%) |
Oct 13, 2005 | 9.120 | 8.676 | 8.676 | 8.676 | 3,000 | -0.44(-4.87%) |
Oct 12, 2005 | 9.120 | 9.120 | 9.100 | 9.120 | 3,950 | -0.11(-1.15%) |
Oct 11, 2005 | 9.226 | 9.226 | 9.226 | 9.226 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 9.226 | 9.226 | 9.226 | 9.226 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 9.226 | 9.226 | 8.700 | 9.226 | 1,055 | +0.37(+4.13%) |
Oct 06, 2005 | 8.860 | 8.860 | 8.860 | 8.860 | 0 | -0.46(-4.91%) |
Oct 05, 2005 | 9.318 | 9.318 | 9.318 | 9.318 | 0 | +0.07(+0.72%) |
Oct 04, 2005 | 9.251 | 9.251 | 9.251 | 9.251 | 0 | +0.00(+0.00%) |