Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.383 | 7.449 | 7.321 | 7.419 | 220,090 | +0.00(+0.05%) |
Dec 29, 2005 | 7.463 | 7.489 | 7.416 | 7.416 | 217,569 | -0.10(-1.36%) |
Dec 28, 2005 | 7.485 | 7.533 | 7.408 | 7.518 | 145,192 | +0.08(+1.13%) |
Dec 27, 2005 | 7.536 | 7.584 | 7.379 | 7.434 | 240,235 | -0.06(-0.83%) |
Dec 23, 2005 | 7.522 | 7.580 | 7.471 | 7.496 | 277,070 | +0.10(+1.33%) |
Dec 22, 2005 | 7.397 | 7.434 | 7.361 | 7.397 | 230,220 | -0.01(-0.15%) |
Dec 21, 2005 | 7.321 | 7.427 | 7.321 | 7.408 | 131,275 | +0.07(+0.90%) |
Dec 20, 2005 | 7.394 | 7.427 | 7.306 | 7.343 | 212,337 | -0.05(-0.69%) |
Dec 19, 2005 | 7.485 | 7.485 | 7.339 | 7.394 | 172,422 | -0.14(-1.89%) |
Dec 16, 2005 | 7.449 | 7.566 | 7.405 | 7.536 | 749,834 | +0.09(+1.18%) |
Dec 15, 2005 | 7.555 | 7.558 | 7.357 | 7.449 | 322,040 | -0.15(-1.97%) |
Dec 14, 2005 | 7.489 | 7.598 | 7.474 | 7.598 | 102,206 | +0.13(+1.76%) |
Dec 13, 2005 | 7.438 | 7.489 | 7.405 | 7.467 | 230,527 | +0.00(+0.00%) |
Dec 12, 2005 | 7.529 | 7.580 | 7.408 | 7.467 | 240,918 | -0.06(-0.82%) |
Dec 09, 2005 | 7.408 | 7.562 | 7.357 | 7.529 | 186,757 | +0.16(+2.23%) |
Dec 08, 2005 | 7.335 | 7.544 | 7.306 | 7.365 | 196,018 | -0.01(-0.10%) |
Dec 07, 2005 | 7.460 | 7.500 | 7.313 | 7.372 | 239,438 | -0.09(-1.22%) |
Dec 06, 2005 | 7.620 | 7.642 | 7.456 | 7.463 | 207,588 | -0.09(-1.16%) |
Dec 05, 2005 | 7.598 | 7.646 | 7.474 | 7.551 | 223,296 | -0.10(-1.34%) |
Dec 02, 2005 | 7.661 | 7.671 | 7.540 | 7.653 | 233,267 | -0.00(-0.05%) |
Dec 01, 2005 | 7.438 | 7.671 | 7.419 | 7.657 | 519,659 | +0.30(+4.07%) |
Nov 30, 2005 | 7.474 | 7.580 | 7.317 | 7.357 | 247,462 | -0.09(-1.27%) |
Nov 29, 2005 | 7.306 | 7.460 | 7.306 | 7.452 | 179,716 | +0.15(+2.05%) |
Nov 28, 2005 | 7.485 | 7.544 | 7.292 | 7.303 | 186,411 | -0.22(-2.96%) |
Nov 25, 2005 | 7.452 | 7.525 | 7.357 | 7.525 | 65,159 | +0.11(+1.48%) |
Nov 23, 2005 | 7.460 | 7.518 | 7.284 | 7.416 | 289,660 | -0.06(-0.83%) |
Nov 22, 2005 | 7.449 | 7.518 | 7.383 | 7.478 | 128,908 | +0.01(+0.15%) |
Nov 21, 2005 | 7.416 | 7.489 | 7.346 | 7.467 | 104,415 | +0.05(+0.69%) |
Nov 18, 2005 | 7.376 | 7.427 | 7.295 | 7.416 | 162,836 | +0.15(+2.01%) |
Nov 17, 2005 | 6.985 | 7.270 | 6.985 | 7.270 | 85,928 | +0.28(+4.08%) |
Nov 16, 2005 | 7.091 | 7.134 | 6.908 | 6.985 | 119,657 | -0.11(-1.54%) |
Nov 15, 2005 | 7.240 | 7.295 | 7.061 | 7.094 | 140,516 | -0.15(-2.02%) |
Nov 14, 2005 | 7.441 | 7.471 | 7.204 | 7.240 | 154,749 | -0.17(-2.27%) |
Nov 11, 2005 | 7.365 | 7.489 | 7.365 | 7.408 | 105,326 | +0.01(+0.15%) |
Nov 10, 2005 | 7.383 | 7.482 | 7.211 | 7.397 | 247,854 | +0.04(+0.55%) |
Nov 09, 2005 | 7.288 | 7.412 | 7.222 | 7.357 | 117,411 | +0.08(+1.10%) |
Nov 08, 2005 | 7.266 | 7.324 | 7.197 | 7.277 | 89,169 | -0.04(-0.60%) |
Nov 07, 2005 | 7.303 | 7.324 | 7.229 | 7.321 | 135,099 | +0.05(+0.70%) |
Nov 04, 2005 | 7.270 | 7.303 | 7.172 | 7.270 | 110,453 | +0.04(+0.61%) |
Nov 03, 2005 | 7.211 | 7.306 | 7.208 | 7.226 | 151,181 | -0.05(-0.75%) |
Nov 02, 2005 | 7.098 | 7.299 | 7.072 | 7.281 | 162,595 | +0.18(+2.52%) |
Nov 01, 2005 | 7.134 | 7.200 | 7.050 | 7.102 | 108,270 | -0.08(-1.12%) |
Oct 31, 2005 | 6.981 | 7.226 | 6.923 | 7.182 | 298,178 | +0.17(+2.40%) |
Oct 28, 2005 | 6.879 | 7.050 | 6.842 | 7.014 | 174,658 | +0.22(+3.23%) |
Oct 27, 2005 | 6.879 | 6.981 | 6.795 | 6.795 | 127,821 | -0.08(-1.22%) |
Oct 26, 2005 | 6.970 | 7.105 | 6.860 | 6.879 | 164,406 | -0.11(-1.52%) |
Oct 25, 2005 | 6.945 | 7.014 | 6.875 | 6.985 | 202,275 | -0.02(-0.26%) |
Oct 24, 2005 | 6.795 | 7.010 | 6.795 | 7.003 | 267,423 | +0.21(+3.12%) |
Oct 21, 2005 | 6.568 | 6.893 | 6.568 | 6.791 | 202,905 | +0.08(+1.25%) |
Oct 20, 2005 | 6.667 | 6.791 | 6.579 | 6.707 | 175,641 | -0.07(-1.08%) |
Oct 19, 2005 | 6.415 | 6.791 | 6.393 | 6.780 | 195,197 | +0.33(+5.10%) |
Oct 18, 2005 | 6.634 | 6.641 | 6.437 | 6.451 | 137,170 | -0.16(-2.43%) |
Oct 17, 2005 | 6.711 | 6.718 | 6.466 | 6.612 | 134,321 | -0.02(-0.33%) |
Oct 14, 2005 | 6.608 | 6.696 | 6.488 | 6.634 | 157,565 | +0.07(+1.11%) |
Oct 13, 2005 | 6.429 | 6.572 | 6.309 | 6.561 | 230,917 | +0.17(+2.69%) |
Oct 12, 2005 | 6.375 | 6.590 | 6.291 | 6.389 | 225,446 | +0.04(+0.69%) |
Oct 11, 2005 | 6.375 | 6.532 | 6.338 | 6.345 | 280,913 | -0.05(-0.86%) |
Oct 10, 2005 | 6.565 | 6.565 | 6.371 | 6.400 | 152,163 | -0.11(-1.68%) |
Oct 07, 2005 | 6.521 | 6.561 | 6.437 | 6.510 | 121,195 | +0.02(+0.28%) |
Oct 06, 2005 | 6.429 | 6.594 | 6.349 | 6.492 | 320,923 | +0.03(+0.40%) |
Oct 05, 2005 | 6.758 | 6.758 | 6.466 | 6.466 | 203,856 | -0.20(-3.07%) |
Oct 04, 2005 | 6.787 | 6.886 | 6.671 | 6.671 | 142,470 | -0.09(-1.30%) |