Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.993 | 7.097 | 6.826 | 6.830 | 98,662 | -0.18(-2.52%) |
Dec 29, 2005 | 6.898 | 7.065 | 6.898 | 7.007 | 91,583 | +0.11(+1.64%) |
Dec 28, 2005 | 6.880 | 6.952 | 6.862 | 6.894 | 120,562 | +0.03(+0.40%) |
Dec 27, 2005 | 7.120 | 7.188 | 6.772 | 6.867 | 121,668 | -0.31(-4.35%) |
Dec 23, 2005 | 7.047 | 7.233 | 7.047 | 7.178 | 46,676 | +0.14(+1.93%) |
Dec 22, 2005 | 7.174 | 7.210 | 7.038 | 7.043 | 52,207 | -0.14(-1.89%) |
Dec 21, 2005 | 7.142 | 7.215 | 7.102 | 7.178 | 80,965 | +0.05(+0.70%) |
Dec 20, 2005 | 7.192 | 7.192 | 7.061 | 7.129 | 81,628 | -0.06(-0.82%) |
Dec 19, 2005 | 7.278 | 7.337 | 7.120 | 7.188 | 96,892 | -0.13(-1.79%) |
Dec 16, 2005 | 7.319 | 7.319 | 7.224 | 7.319 | 171,885 | +0.00(+0.00%) |
Dec 15, 2005 | 7.278 | 7.319 | 7.169 | 7.319 | 77,868 | +0.04(+0.56%) |
Dec 14, 2005 | 7.301 | 7.359 | 7.237 | 7.278 | 60,392 | -0.03(-0.43%) |
Dec 13, 2005 | 7.391 | 7.395 | 7.282 | 7.310 | 43,579 | -0.09(-1.16%) |
Dec 12, 2005 | 7.337 | 7.414 | 7.337 | 7.395 | 60,834 | +0.04(+0.55%) |
Dec 09, 2005 | 7.337 | 7.364 | 7.323 | 7.355 | 62,382 | +0.03(+0.37%) |
Dec 08, 2005 | 7.301 | 7.359 | 7.269 | 7.328 | 64,373 | +0.03(+0.43%) |
Dec 07, 2005 | 7.346 | 7.359 | 7.224 | 7.296 | 70,346 | -0.07(-0.92%) |
Dec 06, 2005 | 7.377 | 7.414 | 7.314 | 7.364 | 112,599 | +0.01(+0.18%) |
Dec 05, 2005 | 7.346 | 7.405 | 7.242 | 7.350 | 107,068 | +0.00(+0.06%) |
Dec 02, 2005 | 7.188 | 7.405 | 7.147 | 7.346 | 137,596 | +0.17(+2.39%) |
Dec 01, 2005 | 7.138 | 7.174 | 7.056 | 7.174 | 290,014 | +0.10(+1.41%) |
Nov 30, 2005 | 7.093 | 7.138 | 7.061 | 7.075 | 193,785 | -0.02(-0.32%) |
Nov 29, 2005 | 7.142 | 7.147 | 7.061 | 7.097 | 120,120 | -0.01(-0.19%) |
Nov 28, 2005 | 7.255 | 7.278 | 7.007 | 7.111 | 197,988 | -0.13(-1.81%) |
Nov 25, 2005 | 7.251 | 7.296 | 7.237 | 7.242 | 57,958 | -0.03(-0.44%) |
Nov 23, 2005 | 7.368 | 7.377 | 7.120 | 7.273 | 279,174 | -0.08(-1.05%) |
Nov 22, 2005 | 7.282 | 7.364 | 7.255 | 7.350 | 299,084 | +0.10(+1.37%) |
Nov 21, 2005 | 7.142 | 7.251 | 7.011 | 7.251 | 359,697 | +0.15(+2.17%) |
Nov 18, 2005 | 7.007 | 7.228 | 6.925 | 7.097 | 526,052 | +0.07(+0.96%) |
Nov 17, 2005 | 6.925 | 7.070 | 6.848 | 7.029 | 2,761,885 | +0.10(+1.50%) |
Nov 16, 2005 | 7.075 | 7.079 | 6.817 | 6.925 | 376,510 | -0.17(-2.42%) |
Nov 15, 2005 | 7.355 | 7.355 | 7.052 | 7.097 | 529,591 | -0.27(-3.68%) |
Nov 14, 2005 | 7.405 | 7.405 | 7.346 | 7.368 | 89,150 | -0.04(-0.55%) |
Nov 11, 2005 | 7.481 | 7.513 | 7.368 | 7.409 | 105,741 | -0.09(-1.27%) |
Nov 10, 2005 | 7.527 | 7.549 | 7.359 | 7.504 | 70,125 | -0.03(-0.42%) |
Nov 09, 2005 | 7.771 | 7.771 | 7.305 | 7.536 | 386,686 | -0.24(-3.03%) |
Nov 08, 2005 | 8.001 | 8.001 | 7.662 | 7.771 | 291,563 | -0.24(-2.94%) |
Nov 07, 2005 | 8.083 | 8.083 | 7.956 | 8.006 | 69,019 | -0.09(-1.06%) |
Nov 04, 2005 | 8.069 | 8.137 | 8.069 | 8.092 | 19,909 | +0.04(+0.45%) |
Nov 03, 2005 | 8.205 | 8.250 | 8.046 | 8.055 | 121,668 | -0.12(-1.44%) |
Nov 02, 2005 | 8.069 | 8.227 | 8.060 | 8.173 | 69,683 | +0.15(+1.86%) |
Nov 01, 2005 | 8.001 | 8.182 | 7.965 | 8.024 | 56,188 | +0.02(+0.23%) |
Oct 31, 2005 | 7.680 | 8.033 | 7.680 | 8.006 | 77,204 | +0.33(+4.24%) |
Oct 28, 2005 | 7.640 | 7.680 | 7.594 | 7.680 | 33,403 | +0.05(+0.59%) |
Oct 27, 2005 | 7.820 | 7.820 | 7.594 | 7.635 | 101,759 | -0.23(-2.88%) |
Oct 26, 2005 | 7.707 | 7.911 | 7.676 | 7.861 | 50,658 | +0.12(+1.58%) |
Oct 25, 2005 | 7.712 | 7.753 | 7.671 | 7.739 | 23,670 | -0.01(-0.12%) |
Oct 24, 2005 | 7.572 | 7.753 | 7.572 | 7.748 | 36,943 | +0.15(+1.96%) |
Oct 21, 2005 | 7.531 | 7.780 | 7.504 | 7.599 | 63,267 | +0.07(+0.96%) |
Oct 20, 2005 | 7.599 | 7.622 | 7.472 | 7.527 | 61,498 | -0.09(-1.13%) |
Oct 19, 2005 | 7.549 | 7.617 | 7.504 | 7.612 | 32,297 | +0.05(+0.60%) |
Oct 18, 2005 | 7.536 | 7.567 | 7.508 | 7.567 | 36,058 | +0.05(+0.72%) |
Oct 17, 2005 | 7.527 | 7.549 | 7.481 | 7.513 | 36,500 | -0.02(-0.24%) |
Oct 14, 2005 | 7.549 | 7.567 | 7.499 | 7.531 | 43,358 | +0.00(+0.06%) |
Oct 13, 2005 | 7.527 | 7.540 | 7.459 | 7.527 | 26,767 | +0.04(+0.54%) |
Oct 12, 2005 | 7.463 | 7.527 | 7.418 | 7.486 | 100,210 | -0.09(-1.19%) |
Oct 11, 2005 | 7.594 | 7.608 | 7.545 | 7.576 | 42,915 | -0.02(-0.30%) |
Oct 10, 2005 | 7.549 | 7.608 | 7.549 | 7.599 | 23,227 | +0.01(+0.12%) |
Oct 07, 2005 | 7.572 | 7.594 | 7.549 | 7.590 | 43,800 | +0.00(+0.00%) |
Oct 06, 2005 | 7.703 | 7.703 | 7.549 | 7.590 | 47,340 | -0.11(-1.41%) |
Oct 05, 2005 | 7.730 | 7.775 | 7.685 | 7.698 | 30,749 | -0.04(-0.47%) |
Oct 04, 2005 | 7.640 | 7.793 | 7.640 | 7.735 | 52,428 | +0.08(+1.00%) |