Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.866 | 6.936 | 6.771 | 6.936 | 236,580 | +0.07(+1.01%) |
Dec 29, 2005 | 6.784 | 6.936 | 6.784 | 6.866 | 472,052 | +0.06(+0.83%) |
Dec 28, 2005 | 6.879 | 6.879 | 6.689 | 6.809 | 466,030 | -0.03(-0.46%) |
Dec 27, 2005 | 6.910 | 6.961 | 6.816 | 6.841 | 991,959 | -0.16(-2.25%) |
Dec 23, 2005 | 6.942 | 7.018 | 6.917 | 6.999 | 349,404 | +0.08(+1.09%) |
Dec 22, 2005 | 6.885 | 6.980 | 6.866 | 6.923 | 307,729 | -0.01(-0.18%) |
Dec 21, 2005 | 7.018 | 7.018 | 6.860 | 6.936 | 878,343 | -0.11(-1.52%) |
Dec 20, 2005 | 7.055 | 7.062 | 6.885 | 7.043 | 596,126 | -0.01(-0.18%) |
Dec 19, 2005 | 7.068 | 7.131 | 6.992 | 7.055 | 304,084 | -0.06(-0.89%) |
Dec 16, 2005 | 7.081 | 7.175 | 7.036 | 7.119 | 352,573 | -0.01(-0.09%) |
Dec 15, 2005 | 7.068 | 7.194 | 7.049 | 7.125 | 1,122,530 | +0.09(+1.35%) |
Dec 14, 2005 | 7.093 | 7.144 | 6.992 | 7.030 | 441,310 | -0.13(-1.76%) |
Dec 13, 2005 | 7.100 | 7.194 | 7.030 | 7.156 | 623,856 | -0.04(-0.53%) |
Dec 12, 2005 | 7.194 | 7.232 | 7.156 | 7.194 | 367,943 | +0.01(+0.18%) |
Dec 09, 2005 | 7.112 | 7.219 | 7.100 | 7.182 | 281,424 | +0.01(+0.18%) |
Dec 08, 2005 | 7.219 | 7.270 | 7.100 | 7.169 | 492,176 | -0.05(-0.70%) |
Dec 07, 2005 | 7.384 | 7.415 | 7.169 | 7.219 | 1,107,793 | -0.15(-2.05%) |
Dec 06, 2005 | 7.472 | 7.510 | 7.352 | 7.371 | 452,561 | -0.04(-0.60%) |
Dec 05, 2005 | 7.447 | 7.510 | 7.384 | 7.415 | 268,272 | -0.09(-1.26%) |
Dec 02, 2005 | 7.434 | 7.541 | 7.434 | 7.510 | 1,003,209 | +0.08(+1.02%) |
Dec 01, 2005 | 7.283 | 7.434 | 7.238 | 7.434 | 504,853 | +0.20(+2.70%) |
Nov 30, 2005 | 7.358 | 7.377 | 7.213 | 7.238 | 658,717 | -0.14(-1.88%) |
Nov 29, 2005 | 7.453 | 7.453 | 7.308 | 7.377 | 651,587 | -0.07(-0.93%) |
Nov 28, 2005 | 7.579 | 7.592 | 7.384 | 7.447 | 710,851 | -0.05(-0.67%) |
Nov 25, 2005 | 7.478 | 7.567 | 7.384 | 7.497 | 428,000 | +0.05(+0.68%) |
Nov 23, 2005 | 7.668 | 7.668 | 7.416 | 7.447 | 1,567,960 | +0.03(+0.34%) |
Nov 22, 2005 | 7.434 | 7.447 | 7.352 | 7.421 | 1,462,585 | -0.06(-0.76%) |
Nov 21, 2005 | 7.466 | 7.510 | 7.352 | 7.478 | 917,958 | +0.01(+0.17%) |
Nov 18, 2005 | 7.529 | 7.579 | 7.396 | 7.466 | 1,424,713 | +0.02(+0.25%) |
Nov 17, 2005 | 7.384 | 7.491 | 7.308 | 7.447 | 1,449,432 | +0.16(+2.16%) |
Nov 16, 2005 | 7.257 | 7.295 | 7.188 | 7.289 | 2,087,075 | +0.25(+3.59%) |
Nov 15, 2005 | 7.081 | 7.131 | 6.948 | 7.036 | 409,143 | -0.04(-0.54%) |
Nov 14, 2005 | 7.112 | 7.188 | 6.961 | 7.074 | 346,868 | -0.03(-0.36%) |
Nov 11, 2005 | 7.112 | 7.182 | 6.948 | 7.100 | 322,149 | +0.01(+0.09%) |
Nov 10, 2005 | 7.011 | 7.131 | 6.923 | 7.093 | 1,308,720 | +0.04(+0.63%) |
Nov 09, 2005 | 6.765 | 7.112 | 6.746 | 7.049 | 1,911,977 | +0.36(+5.38%) |
Nov 08, 2005 | 6.753 | 6.809 | 6.689 | 6.689 | 435,606 | -0.06(-0.84%) |
Nov 07, 2005 | 6.759 | 6.809 | 6.626 | 6.746 | 404,548 | -0.01(-0.09%) |
Nov 04, 2005 | 6.784 | 6.841 | 6.670 | 6.753 | 545,577 | -0.08(-1.11%) |
Nov 03, 2005 | 6.936 | 6.942 | 6.765 | 6.828 | 295,844 | -0.05(-0.73%) |
Nov 02, 2005 | 6.853 | 6.923 | 6.784 | 6.879 | 884,998 | -0.04(-0.55%) |
Nov 01, 2005 | 6.803 | 6.923 | 6.766 | 6.917 | 540,189 | +0.02(+0.27%) |
Oct 31, 2005 | 6.917 | 6.942 | 6.847 | 6.898 | 506,437 | +0.01(+0.18%) |
Oct 28, 2005 | 6.853 | 6.942 | 6.734 | 6.885 | 477,281 | +0.06(+0.93%) |
Oct 27, 2005 | 6.973 | 6.973 | 6.696 | 6.822 | 233,094 | -0.15(-2.17%) |
Oct 26, 2005 | 6.980 | 7.005 | 6.891 | 6.973 | 404,865 | -0.01(-0.09%) |
Oct 25, 2005 | 7.062 | 7.125 | 6.942 | 6.980 | 256,388 | -0.15(-2.04%) |
Oct 24, 2005 | 7.024 | 7.150 | 6.986 | 7.125 | 268,272 | +0.13(+1.80%) |
Oct 21, 2005 | 7.062 | 7.093 | 6.942 | 6.999 | 615,775 | -0.04(-0.54%) |
Oct 20, 2005 | 7.257 | 7.257 | 6.973 | 7.036 | 915,898 | -0.21(-2.96%) |
Oct 19, 2005 | 7.207 | 7.352 | 7.087 | 7.251 | 1,185,121 | -0.06(-0.86%) |
Oct 18, 2005 | 7.346 | 7.415 | 7.270 | 7.314 | 519,906 | -0.02(-0.26%) |
Oct 17, 2005 | 7.295 | 7.371 | 7.226 | 7.333 | 531,791 | +0.04(+0.52%) |
Oct 14, 2005 | 7.415 | 7.415 | 7.213 | 7.295 | 1,239,156 | -0.06(-0.77%) |
Oct 13, 2005 | 7.478 | 7.478 | 7.219 | 7.352 | 1,270,056 | -0.13(-1.77%) |
Oct 12, 2005 | 7.598 | 7.623 | 7.415 | 7.485 | 519,114 | -0.10(-1.33%) |
Oct 11, 2005 | 7.781 | 7.794 | 7.586 | 7.586 | 1,026,344 | +0.04(+0.50%) |
Oct 10, 2005 | 7.573 | 7.630 | 7.541 | 7.548 | 516,579 | -0.01(-0.08%) |
Oct 07, 2005 | 7.333 | 7.661 | 7.333 | 7.554 | 3,064,773 | +0.28(+3.91%) |
Oct 06, 2005 | 7.377 | 7.434 | 7.219 | 7.270 | 1,040,447 | -0.13(-1.79%) |
Oct 05, 2005 | 7.409 | 7.592 | 7.402 | 7.402 | 1,184,012 | -0.04(-0.51%) |
Oct 04, 2005 | 7.491 | 7.560 | 7.346 | 7.440 | 675,356 | -0.01(-0.17%) |