Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 9.660 | 9.870 | 9.570 | 9.840 | 262,057 | +0.11(+1.13%) |
Dec 29, 2005 | 9.590 | 9.830 | 9.370 | 9.730 | 270,330 | +0.25(+2.64%) |
Dec 28, 2005 | 9.260 | 9.650 | 9.000 | 9.480 | 382,300 | +0.62(+7.00%) |
Dec 27, 2005 | 9.190 | 9.200 | 8.760 | 8.860 | 111,100 | -0.27(-2.96%) |
Dec 23, 2005 | 9.170 | 9.190 | 8.950 | 9.130 | 120,597 | -0.06(-0.65%) |
Dec 22, 2005 | 9.280 | 9.280 | 8.990 | 9.190 | 118,546 | -0.09(-0.97%) |
Dec 21, 2005 | 9.000 | 9.290 | 8.900 | 9.280 | 164,512 | +0.17(+1.87%) |
Dec 20, 2005 | 8.830 | 9.140 | 8.730 | 9.110 | 135,005 | +0.21(+2.36%) |
Dec 19, 2005 | 9.170 | 9.170 | 8.750 | 8.900 | 261,214 | -0.35(-3.78%) |
Dec 16, 2005 | 9.180 | 9.250 | 8.960 | 9.250 | 97,598 | +0.00(+0.00%) |
Dec 15, 2005 | 9.290 | 9.290 | 8.860 | 9.250 | 110,829 | +0.21(+2.32%) |
Dec 14, 2005 | 9.360 | 9.360 | 9.010 | 9.040 | 102,668 | -0.24(-2.59%) |
Dec 13, 2005 | 9.090 | 9.420 | 8.870 | 9.280 | 125,701 | +0.12(+1.31%) |
Dec 12, 2005 | 9.280 | 9.280 | 8.920 | 9.160 | 294,944 | -0.10(-1.08%) |
Dec 09, 2005 | 9.370 | 9.370 | 9.200 | 9.260 | 51,495 | +0.00(+0.00%) |
Dec 08, 2005 | 9.230 | 9.360 | 8.790 | 9.260 | 176,307 | -0.04(-0.43%) |
Dec 07, 2005 | 9.390 | 9.410 | 9.060 | 9.300 | 132,769 | +0.06(+0.65%) |
Dec 06, 2005 | 9.650 | 9.650 | 9.080 | 9.240 | 227,162 | -0.29(-3.04%) |
Dec 05, 2005 | 9.350 | 9.770 | 9.340 | 9.530 | 252,427 | +0.11(+1.17%) |
Dec 02, 2005 | 9.050 | 9.850 | 8.820 | 9.420 | 542,767 | +0.51(+5.72%) |
Dec 01, 2005 | 9.240 | 9.340 | 8.800 | 8.910 | 611,996 | -0.40(-4.30%) |
Nov 30, 2005 | 9.090 | 9.600 | 8.740 | 9.310 | 672,553 | +0.34(+3.79%) |
Nov 29, 2005 | 8.880 | 9.050 | 8.700 | 8.970 | 167,681 | +0.12(+1.36%) |
Nov 28, 2005 | 8.940 | 8.990 | 8.630 | 8.850 | 106,228 | -0.07(-0.78%) |
Nov 25, 2005 | 8.850 | 9.030 | 8.790 | 8.920 | 49,577 | -0.02(-0.22%) |
Nov 23, 2005 | 8.730 | 9.000 | 8.650 | 8.940 | 213,292 | +0.19(+2.17%) |
Nov 22, 2005 | 8.900 | 8.950 | 8.550 | 8.750 | 97,049 | +0.02(+0.23%) |
Nov 21, 2005 | 8.680 | 8.970 | 8.520 | 8.730 | 231,883 | -0.04(-0.46%) |
Nov 18, 2005 | 8.270 | 9.140 | 8.270 | 8.770 | 252,882 | +0.54(+6.56%) |
Nov 17, 2005 | 7.980 | 8.260 | 7.750 | 8.230 | 225,027 | +0.25(+3.13%) |
Nov 16, 2005 | 8.020 | 8.030 | 7.580 | 7.980 | 317,547 | -0.03(-0.37%) |
Nov 15, 2005 | 8.360 | 8.490 | 7.850 | 8.010 | 302,499 | -0.41(-4.87%) |
Nov 14, 2005 | 8.630 | 8.800 | 7.940 | 8.420 | 346,383 | -0.24(-2.77%) |
Nov 11, 2005 | 8.610 | 8.740 | 7.661 | 8.660 | 662,015 | +0.02(+0.23%) |
Nov 10, 2005 | 9.030 | 9.030 | 8.340 | 8.640 | 492,561 | -0.39(-4.32%) |
Nov 09, 2005 | 9.060 | 9.180 | 8.800 | 9.030 | 217,442 | +0.00(+0.00%) |
Nov 08, 2005 | 8.960 | 9.220 | 8.750 | 9.030 | 222,500 | -0.05(-0.55%) |
Nov 07, 2005 | 9.330 | 9.350 | 8.690 | 9.080 | 532,945 | -0.16(-1.73%) |
Nov 04, 2005 | 9.480 | 9.540 | 9.100 | 9.240 | 94,149 | -0.24(-2.53%) |
Nov 03, 2005 | 9.280 | 9.610 | 9.200 | 9.480 | 148,577 | +0.21(+2.32%) |
Nov 02, 2005 | 9.420 | 9.420 | 9.200 | 9.265 | 171,575 | -0.17(-1.85%) |
Nov 01, 2005 | 9.830 | 9.864 | 9.110 | 9.440 | 224,534 | -0.39(-3.97%) |
Oct 31, 2005 | 9.460 | 9.860 | 9.460 | 9.830 | 406,383 | +0.38(+4.02%) |
Oct 28, 2005 | 9.400 | 9.640 | 8.870 | 9.450 | 197,960 | -0.02(-0.21%) |
Oct 27, 2005 | 9.950 | 9.950 | 9.260 | 9.470 | 402,965 | -0.33(-3.37%) |
Oct 26, 2005 | 9.540 | 9.970 | 9.520 | 9.800 | 283,188 | +0.26(+2.73%) |
Oct 25, 2005 | 9.200 | 9.650 | 9.030 | 9.540 | 303,113 | +0.34(+3.70%) |
Oct 24, 2005 | 8.970 | 9.200 | 8.900 | 9.200 | 117,123 | +0.27(+3.02%) |
Oct 21, 2005 | 8.960 | 9.000 | 8.710 | 8.930 | 176,208 | -0.04(-0.45%) |
Oct 20, 2005 | 9.240 | 9.285 | 8.570 | 8.970 | 222,435 | -0.28(-3.03%) |
Oct 19, 2005 | 9.220 | 9.360 | 8.800 | 9.250 | 181,772 | +0.03(+0.33%) |
Oct 18, 2005 | 9.430 | 9.430 | 8.900 | 9.220 | 240,901 | -0.19(-2.02%) |
Oct 17, 2005 | 8.500 | 9.570 | 8.500 | 9.410 | 512,283 | +0.61(+6.93%) |
Oct 14, 2005 | 8.760 | 8.820 | 7.920 | 8.800 | 297,360 | +0.24(+2.80%) |
Oct 13, 2005 | 8.240 | 8.800 | 8.220 | 8.560 | 298,398 | +0.26(+3.13%) |
Oct 12, 2005 | 9.010 | 9.010 | 7.820 | 8.300 | 638,591 | -0.71(-7.88%) |
Oct 11, 2005 | 9.390 | 9.390 | 8.760 | 9.010 | 625,807 | -0.14(-1.53%) |
Oct 10, 2005 | 9.000 | 9.400 | 8.840 | 9.150 | 1,232,606 | +0.25(+2.81%) |
Oct 07, 2005 | 8.280 | 9.640 | 8.170 | 8.900 | 1,205,486 | +0.64(+7.75%) |
Oct 06, 2005 | 8.320 | 9.070 | 8.250 | 8.260 | 1,460,560 | +0.38(+4.82%) |
Oct 05, 2005 | 8.150 | 8.180 | 7.750 | 7.880 | 263,108 | -0.26(-3.19%) |
Oct 04, 2005 | 8.060 | 8.140 | 7.540 | 8.140 | 280,912 | +0.03(+0.37%) |