Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.326 | 7.385 | 7.301 | 7.301 | 1,399,342 | -0.07(-0.91%) |
Dec 29, 2005 | 7.427 | 7.443 | 7.326 | 7.368 | 1,683,922 | +0.01(+0.11%) |
Dec 28, 2005 | 7.318 | 7.427 | 7.309 | 7.360 | 3,482,154 | +0.04(+0.57%) |
Dec 27, 2005 | 7.493 | 7.527 | 7.318 | 7.318 | 1,524,174 | -0.14(-1.91%) |
Dec 23, 2005 | 7.452 | 7.527 | 7.452 | 7.460 | 1,032,976 | +0.02(+0.22%) |
Dec 22, 2005 | 7.527 | 7.544 | 7.376 | 7.443 | 1,824,059 | +0.06(+0.79%) |
Dec 21, 2005 | 7.611 | 7.636 | 7.351 | 7.385 | 3,077,764 | -0.18(-2.32%) |
Dec 20, 2005 | 7.769 | 7.845 | 7.527 | 7.560 | 12,878,781 | -0.20(-2.59%) |
Dec 19, 2005 | 7.711 | 8.029 | 7.652 | 7.761 | 4,114,088 | +0.08(+0.98%) |
Dec 16, 2005 | 8.196 | 8.196 | 7.652 | 7.686 | 5,380,228 | -0.51(-6.22%) |
Dec 15, 2005 | 8.781 | 8.982 | 8.129 | 8.196 | 8,001,588 | -1.39(-14.49%) |
Dec 14, 2005 | 9.200 | 9.701 | 9.158 | 9.584 | 1,870,214 | +0.33(+3.52%) |
Dec 13, 2005 | 8.990 | 9.350 | 8.873 | 9.258 | 2,022,189 | -0.02(-0.18%) |
Dec 12, 2005 | 9.450 | 9.542 | 9.225 | 9.275 | 1,798,351 | -0.23(-2.38%) |
Dec 09, 2005 | 9.450 | 9.509 | 9.300 | 9.501 | 1,419,908 | +0.05(+0.53%) |
Dec 08, 2005 | 9.333 | 9.609 | 9.266 | 9.450 | 1,330,230 | +0.03(+0.27%) |
Dec 07, 2005 | 9.609 | 9.609 | 9.350 | 9.425 | 1,585,873 | -0.21(-2.17%) |
Dec 06, 2005 | 9.660 | 9.844 | 9.534 | 9.634 | 1,500,499 | -0.10(-1.03%) |
Dec 05, 2005 | 9.869 | 9.877 | 9.467 | 9.735 | 2,053,397 | -0.18(-1.77%) |
Dec 02, 2005 | 9.785 | 10.04 | 9.718 | 9.910 | 2,314,182 | +0.19(+1.98%) |
Dec 01, 2005 | 9.994 | 10.63 | 9.685 | 9.718 | 7,250,681 | -0.90(-8.50%) |
Nov 30, 2005 | 10.74 | 10.96 | 10.45 | 10.62 | 3,919,545 | +0.36(+3.50%) |
Nov 29, 2005 | 10.66 | 10.67 | 10.04 | 10.26 | 5,656,198 | -0.91(-8.16%) |
Nov 28, 2005 | 10.24 | 11.29 | 10.24 | 11.17 | 4,687,552 | +1.36(+13.90%) |
Nov 25, 2005 | 9.894 | 9.894 | 9.735 | 9.810 | 268,915 | -0.08(-0.85%) |
Nov 23, 2005 | 9.869 | 9.952 | 9.752 | 9.894 | 1,020,301 | -0.02(-0.17%) |
Nov 22, 2005 | 9.752 | 9.935 | 9.701 | 9.910 | 1,115,121 | +0.13(+1.37%) |
Nov 21, 2005 | 9.835 | 9.894 | 9.726 | 9.777 | 1,089,413 | -0.05(-0.51%) |
Nov 18, 2005 | 9.685 | 9.835 | 9.618 | 9.827 | 1,318,870 | +0.18(+1.91%) |
Nov 17, 2005 | 9.609 | 9.643 | 9.426 | 9.643 | 1,183,635 | +0.04(+0.44%) |
Nov 16, 2005 | 9.576 | 9.609 | 9.392 | 9.601 | 1,308,587 | +0.01(+0.09%) |
Nov 15, 2005 | 9.935 | 9.935 | 9.476 | 9.593 | 3,903,044 | -0.53(-5.21%) |
Nov 14, 2005 | 10.24 | 10.27 | 9.927 | 10.12 | 1,056,531 | -0.12(-1.14%) |
Nov 11, 2005 | 10.15 | 10.24 | 10.01 | 10.24 | 1,044,933 | +0.09(+0.91%) |
Nov 10, 2005 | 9.919 | 10.16 | 9.710 | 10.14 | 1,200,854 | +0.23(+2.28%) |
Nov 09, 2005 | 9.977 | 10.07 | 9.818 | 9.919 | 1,177,776 | -0.08(-0.84%) |
Nov 08, 2005 | 10.03 | 10.07 | 9.852 | 10.00 | 1,799,427 | -0.03(-0.25%) |
Nov 07, 2005 | 10.07 | 10.09 | 9.818 | 10.03 | 1,254,063 | -0.01(-0.08%) |
Nov 04, 2005 | 9.760 | 10.36 | 9.760 | 10.04 | 3,616,791 | +0.28(+2.92%) |
Nov 03, 2005 | 9.208 | 9.869 | 9.208 | 9.752 | 4,091,130 | +0.68(+7.47%) |
Nov 02, 2005 | 8.689 | 9.074 | 8.681 | 9.074 | 1,785,198 | +0.38(+4.33%) |
Nov 01, 2005 | 8.622 | 8.698 | 8.572 | 8.698 | 775,419 | +0.07(+0.78%) |
Oct 31, 2005 | 8.430 | 8.673 | 8.355 | 8.631 | 1,764,513 | +0.18(+2.08%) |
Oct 28, 2005 | 8.530 | 8.572 | 8.397 | 8.455 | 1,356,416 | +0.13(+1.51%) |
Oct 27, 2005 | 8.639 | 8.648 | 8.296 | 8.330 | 1,337,045 | -0.33(-3.77%) |
Oct 26, 2005 | 8.723 | 8.773 | 8.589 | 8.656 | 869,641 | -0.06(-0.67%) |
Oct 25, 2005 | 8.940 | 8.965 | 8.614 | 8.714 | 920,459 | -0.27(-2.98%) |
Oct 24, 2005 | 8.673 | 9.049 | 8.673 | 8.982 | 1,068,369 | +0.28(+3.27%) |
Oct 21, 2005 | 8.840 | 8.915 | 8.689 | 8.698 | 946,047 | -0.14(-1.61%) |
Oct 20, 2005 | 9.007 | 9.066 | 8.773 | 8.840 | 925,840 | -0.17(-1.86%) |
Oct 19, 2005 | 8.882 | 9.183 | 8.882 | 9.007 | 2,132,075 | -0.18(-2.00%) |
Oct 18, 2005 | 9.149 | 9.233 | 9.091 | 9.191 | 1,725,293 | +0.05(+0.55%) |
Oct 17, 2005 | 9.191 | 9.275 | 8.990 | 9.141 | 3,128,701 | +0.30(+3.41%) |
Oct 14, 2005 | 8.990 | 8.990 | 8.656 | 8.840 | 1,856,343 | +0.21(+2.42%) |
Oct 13, 2005 | 8.489 | 8.740 | 8.388 | 8.631 | 1,596,037 | +0.23(+2.79%) |
Oct 12, 2005 | 8.648 | 8.698 | 8.321 | 8.397 | 4,417,440 | -0.38(-4.38%) |
Oct 11, 2005 | 9.216 | 9.283 | 8.781 | 8.781 | 1,379,493 | -0.42(-4.55%) |
Oct 10, 2005 | 9.384 | 9.384 | 9.200 | 9.200 | 621,411 | -0.18(-1.87%) |
Oct 07, 2005 | 9.225 | 9.425 | 9.225 | 9.375 | 957,885 | +0.17(+1.82%) |
Oct 06, 2005 | 9.551 | 9.668 | 9.091 | 9.208 | 1,605,842 | -0.34(-3.59%) |
Oct 05, 2005 | 10.24 | 10.24 | 9.434 | 9.551 | 2,187,675 | +0.03(+0.26%) |
Oct 04, 2005 | 9.534 | 9.626 | 9.459 | 9.526 | 838,553 | +0.02(+0.18%) |