Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.672 | 7.684 | 7.559 | 7.581 | 819,069 | -0.13(-1.65%) |
Dec 29, 2005 | 7.725 | 7.764 | 7.651 | 7.708 | 923,350 | -0.07(-0.87%) |
Dec 28, 2005 | 7.786 | 7.827 | 7.751 | 7.776 | 1,344,293 | +0.01(+0.16%) |
Dec 27, 2005 | 7.786 | 7.870 | 7.727 | 7.764 | 1,286,949 | -0.03(-0.45%) |
Dec 23, 2005 | 7.862 | 7.870 | 7.754 | 7.799 | 857,097 | -0.04(-0.55%) |
Dec 22, 2005 | 7.831 | 7.893 | 7.790 | 7.842 | 1,142,959 | -0.02(-0.23%) |
Dec 21, 2005 | 7.895 | 7.971 | 7.819 | 7.860 | 1,220,669 | -0.01(-0.18%) |
Dec 20, 2005 | 7.911 | 7.950 | 7.870 | 7.874 | 861,248 | -0.02(-0.23%) |
Dec 19, 2005 | 7.846 | 7.913 | 7.796 | 7.893 | 1,126,254 | +0.03(+0.34%) |
Dec 16, 2005 | 7.942 | 7.985 | 7.842 | 7.866 | 872,116 | -0.07(-0.93%) |
Dec 15, 2005 | 7.885 | 7.983 | 7.842 | 7.940 | 1,035,735 | +0.04(+0.52%) |
Dec 14, 2005 | 7.872 | 7.940 | 7.811 | 7.899 | 1,202,770 | +0.04(+0.47%) |
Dec 13, 2005 | 7.952 | 7.987 | 7.833 | 7.862 | 2,149,432 | -0.12(-1.49%) |
Dec 12, 2005 | 8.077 | 8.094 | 7.950 | 7.981 | 1,647,278 | -0.10(-1.19%) |
Dec 09, 2005 | 8.167 | 8.196 | 8.034 | 8.077 | 1,340,252 | -0.08(-1.03%) |
Dec 08, 2005 | 8.342 | 8.342 | 8.122 | 8.161 | 722,143 | -0.14(-1.63%) |
Dec 07, 2005 | 8.331 | 8.356 | 8.227 | 8.297 | 901,709 | -0.04(-0.49%) |
Dec 06, 2005 | 8.338 | 8.458 | 8.294 | 8.338 | 624,539 | +0.02(+0.25%) |
Dec 05, 2005 | 8.467 | 8.467 | 8.274 | 8.317 | 857,580 | -0.16(-1.86%) |
Dec 02, 2005 | 8.553 | 8.571 | 8.401 | 8.475 | 628,716 | -0.09(-1.08%) |
Dec 01, 2005 | 8.407 | 8.598 | 8.391 | 8.567 | 630,390 | +0.20(+2.35%) |
Nov 30, 2005 | 8.581 | 8.604 | 8.350 | 8.370 | 1,442,674 | -0.21(-2.41%) |
Nov 29, 2005 | 8.606 | 8.628 | 8.497 | 8.577 | 612,177 | +0.02(+0.26%) |
Nov 28, 2005 | 8.622 | 8.635 | 8.499 | 8.555 | 857,095 | -0.05(-0.60%) |
Nov 25, 2005 | 8.612 | 8.641 | 8.571 | 8.606 | 236,416 | -0.02(-0.24%) |
Nov 23, 2005 | 8.479 | 8.684 | 8.403 | 8.626 | 1,017,144 | +0.16(+1.86%) |
Nov 22, 2005 | 8.419 | 8.483 | 8.333 | 8.469 | 479,697 | +0.04(+0.44%) |
Nov 21, 2005 | 8.292 | 8.442 | 8.268 | 8.432 | 776,059 | +0.14(+1.73%) |
Nov 18, 2005 | 8.299 | 8.321 | 8.223 | 8.288 | 568,654 | +0.00(+0.05%) |
Nov 17, 2005 | 8.233 | 8.299 | 8.163 | 8.284 | 1,207,067 | +0.06(+0.67%) |
Nov 16, 2005 | 8.247 | 8.249 | 8.133 | 8.229 | 660,558 | -0.01(-0.15%) |
Nov 15, 2005 | 8.278 | 8.340 | 8.241 | 8.241 | 1,077,416 | -0.04(-0.45%) |
Nov 14, 2005 | 8.272 | 8.278 | 8.149 | 8.278 | 652,542 | +0.01(+0.17%) |
Nov 11, 2005 | 8.256 | 8.290 | 8.137 | 8.264 | 673,801 | +0.01(+0.07%) |
Nov 10, 2005 | 8.073 | 8.260 | 8.073 | 8.258 | 783,314 | +0.18(+2.26%) |
Nov 09, 2005 | 8.006 | 8.079 | 7.856 | 8.075 | 854,852 | +0.06(+0.79%) |
Nov 08, 2005 | 8.053 | 8.106 | 7.987 | 8.012 | 837,664 | -0.09(-1.06%) |
Nov 07, 2005 | 8.059 | 8.165 | 7.983 | 8.098 | 594,810 | +0.02(+0.28%) |
Nov 04, 2005 | 8.090 | 8.131 | 7.971 | 8.075 | 658,006 | -0.01(-0.15%) |
Nov 03, 2005 | 8.141 | 8.188 | 8.051 | 8.088 | 740,242 | -0.03(-0.35%) |
Nov 02, 2005 | 7.940 | 8.134 | 7.940 | 8.116 | 527,285 | +0.16(+1.96%) |
Nov 01, 2005 | 7.915 | 8.030 | 7.838 | 7.960 | 728,851 | +0.01(+0.13%) |
Oct 31, 2005 | 7.823 | 8.028 | 7.770 | 7.950 | 780,529 | +0.14(+1.84%) |
Oct 28, 2005 | 7.766 | 7.862 | 7.743 | 7.807 | 710,918 | +0.07(+0.93%) |
Oct 27, 2005 | 7.813 | 7.813 | 7.663 | 7.735 | 1,257,777 | -0.09(-1.20%) |
Oct 26, 2005 | 7.797 | 7.928 | 7.780 | 7.829 | 877,482 | -0.01(-0.08%) |
Oct 25, 2005 | 7.760 | 7.850 | 7.741 | 7.835 | 1,094,692 | +0.06(+0.79%) |
Oct 24, 2005 | 7.727 | 7.809 | 7.640 | 7.774 | 2,119,704 | +0.04(+0.48%) |
Oct 21, 2005 | 7.922 | 7.967 | 7.649 | 7.737 | 2,523,377 | -0.35(-4.33%) |
Oct 20, 2005 | 8.010 | 8.147 | 7.971 | 8.088 | 1,466,573 | +0.07(+0.82%) |
Oct 19, 2005 | 7.581 | 8.081 | 7.327 | 8.022 | 3,003,631 | +0.83(+11.47%) |
Oct 18, 2005 | 7.282 | 7.395 | 7.190 | 7.196 | 831,697 | -0.09(-1.29%) |
Oct 17, 2005 | 7.303 | 7.360 | 7.219 | 7.290 | 511,070 | -0.03(-0.36%) |
Oct 14, 2005 | 7.362 | 7.383 | 7.278 | 7.317 | 482,552 | -0.02(-0.28%) |
Oct 13, 2005 | 7.295 | 7.362 | 7.165 | 7.338 | 745,615 | +0.02(+0.34%) |
Oct 12, 2005 | 7.327 | 7.438 | 7.233 | 7.313 | 981,571 | -0.01(-0.20%) |
Oct 11, 2005 | 7.481 | 7.573 | 7.323 | 7.327 | 713,239 | -0.14(-1.84%) |
Oct 10, 2005 | 7.499 | 7.549 | 7.448 | 7.465 | 416,064 | -0.00(-0.05%) |
Oct 07, 2005 | 7.491 | 7.551 | 7.432 | 7.469 | 636,735 | -0.00(-0.05%) |
Oct 06, 2005 | 7.465 | 7.629 | 7.438 | 7.473 | 1,174,855 | +0.01(+0.19%) |
Oct 05, 2005 | 7.620 | 7.663 | 7.458 | 7.458 | 671,122 | -0.18(-2.36%) |
Oct 04, 2005 | 7.725 | 7.786 | 7.639 | 7.639 | 436,357 | -0.08(-1.04%) |