Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 9.319 | 9.359 | 9.284 | 9.342 | 805,209 | -0.11(-1.21%) |
Dec 29, 2005 | 9.445 | 9.496 | 9.433 | 9.456 | 633,999 | +0.02(+0.24%) |
Dec 28, 2005 | 9.513 | 9.519 | 9.410 | 9.433 | 341,720 | -0.01(-0.06%) |
Dec 27, 2005 | 9.490 | 9.525 | 9.405 | 9.439 | 589,974 | -0.01(-0.12%) |
Dec 23, 2005 | 9.456 | 9.479 | 9.422 | 9.450 | 566,913 | -0.03(-0.36%) |
Dec 22, 2005 | 9.502 | 9.513 | 9.456 | 9.485 | 798,220 | +0.02(+0.18%) |
Dec 21, 2005 | 9.456 | 9.490 | 9.416 | 9.467 | 1,547,524 | -0.01(-0.12%) |
Dec 20, 2005 | 9.502 | 9.513 | 9.427 | 9.479 | 824,251 | -0.13(-1.31%) |
Dec 19, 2005 | 9.651 | 9.685 | 9.605 | 9.605 | 987,949 | +0.07(+0.78%) |
Dec 16, 2005 | 9.519 | 9.588 | 9.513 | 9.530 | 709,646 | +0.13(+1.40%) |
Dec 15, 2005 | 9.393 | 9.422 | 9.324 | 9.399 | 526,382 | -0.10(-1.02%) |
Dec 14, 2005 | 9.496 | 9.530 | 9.467 | 9.496 | 453,705 | +0.06(+0.67%) |
Dec 13, 2005 | 9.387 | 9.467 | 9.336 | 9.433 | 564,118 | +0.02(+0.24%) |
Dec 12, 2005 | 9.387 | 9.445 | 9.382 | 9.410 | 493,712 | +0.08(+0.86%) |
Dec 09, 2005 | 9.221 | 9.359 | 9.210 | 9.330 | 952,658 | -0.07(-0.73%) |
Dec 08, 2005 | 9.399 | 9.496 | 9.342 | 9.399 | 971,177 | -0.07(-0.73%) |
Dec 07, 2005 | 9.536 | 9.559 | 9.427 | 9.467 | 728,863 | -0.10(-1.02%) |
Dec 06, 2005 | 9.576 | 9.645 | 9.525 | 9.565 | 1,049,095 | +0.05(+0.54%) |
Dec 05, 2005 | 9.513 | 9.553 | 9.456 | 9.513 | 1,218,907 | +0.17(+1.78%) |
Dec 02, 2005 | 9.324 | 9.364 | 9.290 | 9.347 | 1,122,820 | +0.09(+0.99%) |
Dec 01, 2005 | 9.176 | 9.273 | 9.147 | 9.256 | 954,930 | +0.22(+2.47%) |
Nov 30, 2005 | 9.067 | 9.101 | 9.027 | 9.032 | 1,115,133 | +0.05(+0.57%) |
Nov 29, 2005 | 8.987 | 9.055 | 8.947 | 8.981 | 939,381 | -0.01(-0.06%) |
Nov 28, 2005 | 9.010 | 9.010 | 8.924 | 8.987 | 1,150,772 | +0.12(+1.36%) |
Nov 25, 2005 | 8.947 | 8.947 | 8.844 | 8.866 | 436,234 | -0.14(-1.53%) |
Nov 23, 2005 | 8.924 | 9.032 | 8.912 | 9.004 | 650,596 | +0.03(+0.32%) |
Nov 22, 2005 | 8.844 | 9.015 | 8.815 | 8.975 | 746,159 | +0.06(+0.64%) |
Nov 21, 2005 | 8.901 | 8.929 | 8.849 | 8.918 | 702,308 | +0.00(+0.00%) |
Nov 18, 2005 | 8.895 | 8.929 | 8.826 | 8.918 | 695,495 | +0.04(+0.45%) |
Nov 17, 2005 | 8.775 | 8.884 | 8.758 | 8.878 | 899,024 | +0.09(+0.98%) |
Nov 16, 2005 | 8.815 | 8.821 | 8.763 | 8.792 | 758,213 | -0.07(-0.78%) |
Nov 15, 2005 | 8.878 | 8.924 | 8.832 | 8.861 | 1,632,954 | -0.14(-1.53%) |
Nov 14, 2005 | 9.015 | 9.032 | 8.958 | 8.998 | 904,091 | -0.05(-0.51%) |
Nov 11, 2005 | 9.021 | 9.061 | 9.004 | 9.044 | 653,391 | +0.07(+0.83%) |
Nov 10, 2005 | 8.941 | 9.004 | 8.861 | 8.969 | 801,190 | +0.18(+2.08%) |
Nov 09, 2005 | 8.769 | 8.832 | 8.730 | 8.786 | 693,922 | -0.05(-0.58%) |
Nov 08, 2005 | 8.844 | 8.872 | 8.809 | 8.838 | 466,458 | -0.05(-0.52%) |
Nov 07, 2005 | 8.803 | 8.901 | 8.821 | 8.884 | 621,944 | +0.09(+0.98%) |
Nov 04, 2005 | 8.872 | 8.895 | 8.729 | 8.798 | 862,511 | -0.05(-0.58%) |
Nov 03, 2005 | 8.918 | 8.941 | 8.844 | 8.849 | 1,047,872 | -0.02(-0.19%) |
Nov 02, 2005 | 8.700 | 8.901 | 8.700 | 8.866 | 1,079,668 | +0.16(+1.84%) |
Nov 01, 2005 | 8.712 | 8.723 | 8.655 | 8.706 | 702,483 | +0.04(+0.46%) |
Oct 31, 2005 | 8.649 | 8.672 | 8.615 | 8.666 | 964,189 | +0.05(+0.60%) |
Oct 28, 2005 | 8.586 | 8.620 | 8.529 | 8.615 | 1,040,884 | +0.07(+0.80%) |
Oct 27, 2005 | 8.597 | 8.620 | 8.529 | 8.546 | 1,345,392 | -0.03(-0.33%) |
Oct 26, 2005 | 8.632 | 8.672 | 8.563 | 8.575 | 1,628,412 | -0.06(-0.73%) |
Oct 25, 2005 | 8.655 | 8.695 | 8.597 | 8.637 | 693,398 | -0.03(-0.40%) |
Oct 24, 2005 | 8.575 | 8.672 | 8.563 | 8.672 | 686,061 | +0.14(+1.61%) |
Oct 21, 2005 | 8.586 | 8.603 | 8.477 | 8.534 | 1,015,202 | +0.03(+0.40%) |
Oct 20, 2005 | 8.592 | 8.603 | 8.477 | 8.500 | 1,397,978 | -0.23(-2.62%) |
Oct 19, 2005 | 8.540 | 8.729 | 8.523 | 8.729 | 904,615 | +0.14(+1.60%) |
Oct 18, 2005 | 8.586 | 8.648 | 8.569 | 8.592 | 928,200 | +0.01(+0.07%) |
Oct 17, 2005 | 8.460 | 8.643 | 8.437 | 8.586 | 861,638 | +0.02(+0.20%) |
Oct 14, 2005 | 8.512 | 8.609 | 8.454 | 8.569 | 900,247 | +0.18(+2.11%) |
Oct 13, 2005 | 8.288 | 8.403 | 8.277 | 8.391 | 578,793 | +0.05(+0.55%) |
Oct 12, 2005 | 8.397 | 8.431 | 8.288 | 8.346 | 661,952 | -0.03(-0.41%) |
Oct 11, 2005 | 8.477 | 8.489 | 8.374 | 8.380 | 721,875 | -0.10(-1.15%) |
Oct 10, 2005 | 8.540 | 8.546 | 8.460 | 8.477 | 654,090 | -0.07(-0.87%) |
Oct 07, 2005 | 8.609 | 8.609 | 8.517 | 8.552 | 586,130 | +0.02(+0.27%) |
Oct 06, 2005 | 8.529 | 8.597 | 8.489 | 8.529 | 1,104,127 | +0.07(+0.88%) |
Oct 05, 2005 | 8.586 | 8.592 | 8.449 | 8.454 | 628,408 | -0.06(-0.74%) |
Oct 04, 2005 | 8.529 | 8.626 | 8.512 | 8.517 | 629,107 | -0.01(-0.07%) |