Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 9.485 | 9.485 | 9.328 | 9.431 | 126,209 | -0.05(-0.57%) |
Dec 29, 2005 | 9.754 | 9.754 | 9.485 | 9.485 | 80,720 | -0.15(-1.58%) |
Dec 28, 2005 | 9.673 | 9.673 | 9.566 | 9.637 | 87,410 | -0.06(-0.60%) |
Dec 27, 2005 | 9.646 | 9.817 | 9.566 | 9.696 | 142,487 | +0.09(+0.98%) |
Dec 23, 2005 | 9.651 | 9.732 | 9.575 | 9.602 | 73,807 | +0.03(+0.28%) |
Dec 22, 2005 | 9.637 | 9.687 | 9.454 | 9.575 | 157,650 | -0.04(-0.37%) |
Dec 21, 2005 | 9.593 | 9.682 | 9.552 | 9.611 | 80,943 | +0.09(+0.89%) |
Dec 20, 2005 | 9.454 | 9.723 | 9.454 | 9.525 | 185,746 | +0.06(+0.66%) |
Dec 19, 2005 | 9.530 | 9.763 | 9.463 | 9.463 | 118,627 | -0.35(-3.52%) |
Dec 16, 2005 | 9.709 | 9.844 | 9.709 | 9.808 | 366,140 | +0.13(+1.34%) |
Dec 15, 2005 | 9.790 | 9.844 | 9.606 | 9.678 | 157,427 | -0.09(-0.92%) |
Dec 14, 2005 | 9.799 | 9.844 | 9.732 | 9.767 | 140,703 | -0.03(-0.32%) |
Dec 13, 2005 | 9.552 | 9.844 | 9.552 | 9.799 | 204,476 | +0.25(+2.58%) |
Dec 12, 2005 | 9.687 | 9.754 | 9.530 | 9.552 | 209,159 | -0.07(-0.70%) |
Dec 09, 2005 | 9.619 | 9.848 | 9.485 | 9.619 | 205,145 | +0.00(+0.00%) |
Dec 08, 2005 | 9.503 | 9.754 | 9.458 | 9.619 | 255,540 | -0.11(-1.11%) |
Dec 07, 2005 | 9.651 | 9.956 | 9.597 | 9.727 | 469,382 | +0.07(+0.74%) |
Dec 06, 2005 | 9.467 | 9.969 | 9.449 | 9.655 | 321,766 | +0.26(+2.72%) |
Dec 05, 2005 | 9.507 | 9.548 | 9.350 | 9.400 | 159,880 | -0.17(-1.78%) |
Dec 02, 2005 | 9.350 | 9.584 | 9.328 | 9.570 | 106,363 | +0.22(+2.35%) |
Dec 01, 2005 | 9.193 | 9.395 | 9.144 | 9.350 | 198,679 | +0.17(+1.81%) |
Nov 30, 2005 | 9.171 | 9.220 | 9.077 | 9.184 | 112,607 | +0.08(+0.89%) |
Nov 29, 2005 | 9.113 | 9.149 | 9.050 | 9.104 | 61,543 | -0.01(-0.10%) |
Nov 28, 2005 | 9.458 | 9.458 | 9.019 | 9.113 | 100,789 | -0.25(-2.68%) |
Nov 25, 2005 | 9.395 | 9.418 | 9.359 | 9.364 | 22,075 | -0.01(-0.14%) |
Nov 23, 2005 | 9.431 | 9.445 | 9.337 | 9.377 | 77,375 | -0.05(-0.57%) |
Nov 22, 2005 | 9.368 | 9.449 | 9.332 | 9.431 | 98,559 | +0.02(+0.19%) |
Nov 21, 2005 | 9.413 | 9.422 | 9.315 | 9.413 | 108,816 | +0.04(+0.38%) |
Nov 18, 2005 | 9.373 | 9.409 | 9.297 | 9.377 | 82,281 | +0.11(+1.21%) |
Nov 17, 2005 | 9.081 | 9.265 | 9.081 | 9.265 | 220,531 | +0.23(+2.53%) |
Nov 16, 2005 | 9.180 | 9.211 | 8.996 | 9.036 | 129,777 | -0.10(-1.08%) |
Nov 15, 2005 | 9.243 | 9.243 | 9.086 | 9.135 | 133,344 | -0.09(-0.92%) |
Nov 14, 2005 | 9.306 | 9.324 | 9.153 | 9.220 | 160,326 | -0.12(-1.30%) |
Nov 11, 2005 | 9.355 | 9.373 | 9.306 | 9.341 | 122,864 | -0.01(-0.14%) |
Nov 10, 2005 | 9.176 | 9.391 | 9.036 | 9.355 | 408,508 | +0.20(+2.20%) |
Nov 09, 2005 | 9.292 | 9.306 | 9.140 | 9.153 | 196,672 | -0.08(-0.83%) |
Nov 08, 2005 | 9.176 | 9.256 | 9.131 | 9.229 | 133,567 | +0.04(+0.44%) |
Nov 07, 2005 | 9.265 | 9.413 | 9.149 | 9.189 | 182,624 | -0.08(-0.82%) |
Nov 04, 2005 | 9.350 | 9.350 | 9.153 | 9.265 | 116,398 | -0.02(-0.19%) |
Nov 03, 2005 | 9.229 | 9.368 | 9.207 | 9.283 | 250,411 | +0.14(+1.57%) |
Nov 02, 2005 | 8.902 | 9.153 | 8.902 | 9.140 | 288,988 | +0.25(+2.83%) |
Nov 01, 2005 | 9.144 | 9.144 | 8.884 | 8.889 | 82,504 | -0.30(-3.27%) |
Oct 31, 2005 | 9.028 | 9.274 | 8.992 | 9.189 | 146,946 | +0.21(+2.30%) |
Oct 28, 2005 | 8.790 | 9.050 | 8.790 | 8.983 | 256,655 | +0.22(+2.56%) |
Oct 27, 2005 | 9.036 | 9.059 | 8.745 | 8.758 | 91,646 | -0.30(-3.27%) |
Oct 26, 2005 | 9.144 | 9.328 | 9.044 | 9.054 | 112,161 | -0.09(-0.98%) |
Oct 25, 2005 | 9.274 | 9.274 | 9.028 | 9.144 | 127,101 | -0.15(-1.64%) |
Oct 24, 2005 | 8.893 | 9.301 | 8.893 | 9.297 | 230,789 | +0.43(+4.80%) |
Oct 21, 2005 | 8.844 | 8.875 | 8.758 | 8.871 | 239,485 | +0.04(+0.51%) |
Oct 20, 2005 | 8.848 | 8.965 | 8.727 | 8.826 | 260,000 | +0.02(+0.25%) |
Oct 19, 2005 | 8.808 | 8.880 | 8.727 | 8.803 | 343,619 | -0.14(-1.60%) |
Oct 18, 2005 | 9.090 | 9.104 | 8.866 | 8.947 | 172,144 | -0.17(-1.82%) |
Oct 17, 2005 | 9.283 | 9.350 | 9.036 | 9.113 | 208,044 | -0.01(-0.15%) |
Oct 14, 2005 | 8.745 | 9.126 | 8.714 | 9.126 | 410,068 | +0.40(+4.57%) |
Oct 13, 2005 | 8.794 | 8.844 | 8.655 | 8.727 | 215,849 | -0.13(-1.47%) |
Oct 12, 2005 | 8.826 | 8.911 | 8.655 | 8.857 | 231,235 | +0.00(+0.00%) |
Oct 11, 2005 | 8.920 | 9.005 | 8.727 | 8.857 | 173,482 | -0.04(-0.45%) |
Oct 10, 2005 | 9.494 | 9.494 | 8.875 | 8.897 | 129,777 | -0.17(-1.88%) |
Oct 07, 2005 | 9.126 | 9.189 | 9.014 | 9.068 | 137,135 | -0.04(-0.39%) |
Oct 06, 2005 | 9.171 | 9.243 | 9.063 | 9.104 | 306,603 | -0.03(-0.29%) |
Oct 05, 2005 | 9.279 | 9.283 | 9.104 | 9.131 | 170,806 | -0.19(-2.07%) |
Oct 04, 2005 | 9.440 | 9.561 | 9.324 | 9.324 | 246,398 | -0.14(-1.47%) |