Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 9.377 | 9.453 | 9.353 | 9.381 | 302,165 | -0.04(-0.42%) |
Dec 29, 2005 | 9.688 | 9.688 | 9.386 | 9.421 | 102,013 | -0.27(-2.76%) |
Dec 28, 2005 | 9.688 | 9.688 | 9.688 | 9.688 | 1,291 | -0.13(-1.33%) |
Dec 27, 2005 | 9.997 | 9.997 | 9.783 | 9.818 | 38,739 | -0.18(-1.77%) |
Dec 23, 2005 | 10.13 | 10.14 | 9.995 | 9.995 | 42,613 | -0.13(-1.31%) |
Dec 22, 2005 | 9.906 | 10.13 | 9.906 | 10.13 | 34,865 | +0.17(+1.73%) |
Dec 21, 2005 | 9.867 | 10.10 | 9.792 | 9.955 | 99,430 | +0.15(+1.54%) |
Dec 20, 2005 | 9.844 | 9.869 | 9.688 | 9.804 | 113,634 | -0.13(-1.33%) |
Dec 19, 2005 | 9.932 | 10.05 | 9.823 | 9.936 | 85,226 | -0.09(-0.90%) |
Dec 16, 2005 | 9.985 | 10.04 | 9.934 | 10.03 | 411,926 | +0.07(+0.68%) |
Dec 15, 2005 | 10.24 | 10.24 | 9.783 | 9.960 | 96,847 | -0.32(-3.12%) |
Dec 14, 2005 | 10.41 | 10.42 | 10.08 | 10.28 | 56,817 | -0.02(-0.16%) |
Dec 13, 2005 | 10.22 | 10.30 | 10.15 | 10.30 | 20,660 | +0.16(+1.58%) |
Dec 12, 2005 | 9.957 | 10.14 | 9.941 | 10.14 | 72,313 | +0.28(+2.83%) |
Dec 09, 2005 | 9.827 | 9.857 | 9.827 | 9.857 | 15,495 | +0.02(+0.21%) |
Dec 08, 2005 | 9.890 | 9.890 | 9.837 | 9.837 | 7,747 | -0.10(-0.96%) |
Dec 07, 2005 | 10.00 | 10.17 | 9.925 | 9.932 | 134,295 | -0.17(-1.66%) |
Dec 06, 2005 | 10.04 | 10.23 | 10.04 | 10.10 | 54,234 | -0.03(-0.28%) |
Dec 05, 2005 | 10.20 | 10.20 | 10.05 | 10.13 | 56,817 | -0.16(-1.51%) |
Dec 02, 2005 | 10.33 | 10.33 | 10.22 | 10.28 | 10,330 | +0.00(+0.04%) |
Dec 01, 2005 | 10.24 | 10.32 | 10.06 | 10.28 | 228,561 | +0.18(+1.82%) |
Nov 30, 2005 | 10.12 | 10.12 | 10.04 | 10.09 | 47,778 | -0.03(-0.34%) |
Nov 29, 2005 | 10.31 | 10.31 | 10.13 | 10.13 | 16,786 | -0.12(-1.18%) |
Nov 28, 2005 | 10.36 | 10.37 | 10.17 | 10.25 | 56,817 | -0.10(-0.97%) |
Nov 25, 2005 | 10.50 | 10.50 | 10.13 | 10.35 | 67,147 | -0.07(-0.67%) |
Nov 23, 2005 | 10.42 | 10.42 | 10.42 | 10.42 | 2,582 | -0.01(-0.09%) |
Nov 22, 2005 | 10.35 | 10.43 | 10.32 | 10.43 | 47,778 | +0.03(+0.25%) |
Nov 21, 2005 | 10.25 | 10.40 | 10.22 | 10.40 | 844,513 | -0.01(-0.13%) |
Nov 18, 2005 | 10.44 | 10.44 | 10.28 | 10.42 | 56,817 | +0.03(+0.31%) |
Nov 17, 2005 | 10.24 | 10.42 | 10.24 | 10.38 | 24,534 | +0.15(+1.45%) |
Nov 16, 2005 | 10.20 | 10.34 | 10.20 | 10.24 | 47,778 | -0.10(-1.01%) |
Nov 15, 2005 | 10.36 | 10.49 | 10.31 | 10.34 | 27,117 | -0.14(-1.31%) |
Nov 14, 2005 | 10.41 | 10.48 | 10.41 | 10.48 | 286,669 | +0.13(+1.23%) |
Nov 11, 2005 | 10.03 | 10.41 | 10.03 | 10.35 | 116,217 | +0.13(+1.25%) |
Nov 10, 2005 | 10.11 | 10.22 | 9.939 | 10.22 | 163,995 | +0.18(+1.83%) |
Nov 09, 2005 | 9.925 | 10.10 | 9.918 | 10.04 | 90,391 | +0.03(+0.26%) |
Nov 08, 2005 | 9.827 | 10.02 | 9.825 | 10.01 | 123,965 | +0.07(+0.68%) |
Nov 07, 2005 | 9.897 | 9.946 | 9.758 | 9.946 | 65,856 | -0.07(-0.72%) |
Nov 04, 2005 | 9.841 | 10.02 | 9.709 | 10.02 | 68,439 | +0.12(+1.20%) |
Nov 03, 2005 | 9.860 | 9.992 | 9.816 | 9.899 | 91,682 | +0.06(+0.57%) |
Nov 02, 2005 | 9.588 | 9.844 | 9.588 | 9.844 | 29,700 | +0.30(+3.09%) |
Nov 01, 2005 | 9.588 | 9.588 | 9.451 | 9.548 | 36,156 | -0.02(-0.22%) |
Oct 31, 2005 | 9.444 | 9.569 | 9.279 | 9.569 | 163,995 | +0.13(+1.33%) |
Oct 28, 2005 | 9.161 | 9.444 | 9.112 | 9.444 | 34,865 | +0.20(+2.19%) |
Oct 27, 2005 | 9.195 | 9.409 | 9.195 | 9.242 | 73,604 | -0.05(-0.55%) |
Oct 26, 2005 | 9.281 | 9.342 | 9.174 | 9.293 | 19,369 | +0.03(+0.33%) |
Oct 25, 2005 | 9.116 | 9.293 | 9.084 | 9.263 | 136,878 | +0.06(+0.63%) |
Oct 24, 2005 | 8.879 | 9.205 | 8.879 | 9.205 | 38,739 | +0.25(+2.83%) |
Oct 21, 2005 | 8.838 | 9.003 | 8.838 | 8.951 | 54,234 | +0.05(+0.52%) |
Oct 20, 2005 | 9.023 | 9.037 | 8.842 | 8.905 | 134,295 | -0.13(-1.49%) |
Oct 19, 2005 | 8.944 | 9.040 | 8.831 | 9.040 | 149,791 | +0.08(+0.91%) |
Oct 18, 2005 | 8.947 | 8.991 | 8.947 | 8.958 | 122,674 | -0.05(-0.59%) |
Oct 17, 2005 | 9.003 | 9.023 | 8.968 | 9.012 | 127,839 | -0.09(-0.94%) |
Oct 14, 2005 | 9.154 | 9.154 | 9.003 | 9.098 | 108,469 | +0.03(+0.36%) |
Oct 13, 2005 | 8.949 | 9.065 | 8.947 | 9.065 | 74,895 | +0.09(+0.96%) |
Oct 12, 2005 | 9.065 | 9.102 | 8.979 | 8.979 | 329,282 | -0.09(-0.95%) |
Oct 11, 2005 | 9.105 | 9.105 | 9.061 | 9.065 | 207,900 | -0.04(-0.43%) |
Oct 10, 2005 | 9.026 | 9.140 | 9.026 | 9.105 | 58,108 | -0.00(-0.05%) |
Oct 07, 2005 | 9.056 | 9.109 | 8.991 | 9.109 | 18,078 | +0.15(+1.71%) |
Oct 06, 2005 | 9.014 | 9.056 | 8.956 | 8.956 | 167,869 | -0.12(-1.28%) |
Oct 05, 2005 | 9.572 | 9.641 | 9.061 | 9.072 | 126,547 | -0.61(-6.29%) |
Oct 04, 2005 | 9.778 | 9.778 | 9.600 | 9.681 | 30,991 | +0.06(+0.63%) |