Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.606 | 6.784 | 6.531 | 6.745 | 328,763 | +0.09(+1.32%) |
Dec 29, 2005 | 6.942 | 6.942 | 6.639 | 6.657 | 405,327 | -0.22(-3.24%) |
Dec 28, 2005 | 6.778 | 6.888 | 6.749 | 6.880 | 163,892 | +0.13(+1.94%) |
Dec 27, 2005 | 6.890 | 6.958 | 6.739 | 6.749 | 142,121 | -0.14(-2.02%) |
Dec 23, 2005 | 6.876 | 6.903 | 6.864 | 6.888 | 92,464 | +0.02(+0.27%) |
Dec 22, 2005 | 6.884 | 6.909 | 6.827 | 6.870 | 370,837 | -0.02(-0.30%) |
Dec 21, 2005 | 6.864 | 6.948 | 6.827 | 6.890 | 247,795 | +0.06(+0.84%) |
Dec 20, 2005 | 6.798 | 6.901 | 6.747 | 6.833 | 176,367 | +0.01(+0.21%) |
Dec 19, 2005 | 6.913 | 6.913 | 6.760 | 6.819 | 193,001 | -0.11(-1.56%) |
Dec 16, 2005 | 6.970 | 7.009 | 6.927 | 6.927 | 349,066 | -0.06(-0.85%) |
Dec 15, 2005 | 7.031 | 7.050 | 6.935 | 6.986 | 337,080 | -0.06(-0.81%) |
Dec 14, 2005 | 6.929 | 7.062 | 6.921 | 7.044 | 300,632 | +0.10(+1.41%) |
Dec 13, 2005 | 6.929 | 6.974 | 6.894 | 6.946 | 288,157 | +0.01(+0.09%) |
Dec 12, 2005 | 7.001 | 7.019 | 6.925 | 6.939 | 220,398 | -0.05(-0.76%) |
Dec 09, 2005 | 7.072 | 7.091 | 6.950 | 6.993 | 147,258 | -0.06(-0.90%) |
Dec 08, 2005 | 7.040 | 7.138 | 6.991 | 7.056 | 240,701 | -0.00(-0.06%) |
Dec 07, 2005 | 6.970 | 7.060 | 6.929 | 7.060 | 422,206 | +0.13(+1.86%) |
Dec 06, 2005 | 7.085 | 7.093 | 6.929 | 6.931 | 391,140 | -0.14(-1.99%) |
Dec 05, 2005 | 7.103 | 7.123 | 7.038 | 7.072 | 328,273 | -0.02(-0.32%) |
Dec 02, 2005 | 7.228 | 7.228 | 7.085 | 7.095 | 306,747 | -0.11(-1.56%) |
Dec 01, 2005 | 7.072 | 7.256 | 7.052 | 7.207 | 257,824 | +0.16(+2.29%) |
Nov 30, 2005 | 7.001 | 7.060 | 6.950 | 7.046 | 392,363 | +0.03(+0.47%) |
Nov 29, 2005 | 6.970 | 7.060 | 6.997 | 7.013 | 257,824 | +0.04(+0.62%) |
Nov 28, 2005 | 7.093 | 7.097 | 6.937 | 6.970 | 384,780 | -0.10(-1.39%) |
Nov 25, 2005 | 7.113 | 7.134 | 7.054 | 7.068 | 64,823 | -0.07(-0.92%) |
Nov 23, 2005 | 7.246 | 7.412 | 7.130 | 7.134 | 222,600 | -0.14(-1.88%) |
Nov 22, 2005 | 7.271 | 7.320 | 7.199 | 7.271 | 257,824 | -0.02(-0.28%) |
Nov 21, 2005 | 7.154 | 7.301 | 7.122 | 7.291 | 187,864 | +0.15(+2.09%) |
Nov 18, 2005 | 7.240 | 7.254 | 7.132 | 7.142 | 155,575 | -0.07(-1.02%) |
Nov 17, 2005 | 6.991 | 7.234 | 6.991 | 7.215 | 298,675 | +0.24(+3.37%) |
Nov 16, 2005 | 7.072 | 7.093 | 6.927 | 6.980 | 184,929 | -0.08(-1.10%) |
Nov 15, 2005 | 7.083 | 7.134 | 7.013 | 7.058 | 206,700 | -0.04(-0.52%) |
Nov 14, 2005 | 7.164 | 7.164 | 7.064 | 7.095 | 122,307 | -0.08(-1.14%) |
Nov 11, 2005 | 7.187 | 7.226 | 7.156 | 7.177 | 111,544 | -0.03(-0.45%) |
Nov 10, 2005 | 7.195 | 7.226 | 7.042 | 7.209 | 185,173 | +0.03(+0.48%) |
Nov 09, 2005 | 7.134 | 7.224 | 7.064 | 7.175 | 315,553 | +0.04(+0.63%) |
Nov 08, 2005 | 7.031 | 7.152 | 6.978 | 7.130 | 277,393 | +0.02(+0.23%) |
Nov 07, 2005 | 7.083 | 7.156 | 7.072 | 7.113 | 237,766 | +0.03(+0.43%) |
Nov 04, 2005 | 7.099 | 7.164 | 7.015 | 7.083 | 342,461 | -0.02(-0.23%) |
Nov 03, 2005 | 7.154 | 7.187 | 7.072 | 7.099 | 477,978 | -0.06(-0.77%) |
Nov 02, 2005 | 7.052 | 7.164 | 7.046 | 7.154 | 381,110 | +0.04(+0.57%) |
Nov 01, 2005 | 7.154 | 7.154 | 7.013 | 7.113 | 210,858 | -0.04(-0.57%) |
Oct 31, 2005 | 7.134 | 7.252 | 7.134 | 7.154 | 429,300 | +0.03(+0.49%) |
Oct 28, 2005 | 7.056 | 7.199 | 7.017 | 7.119 | 341,972 | +0.09(+1.25%) |
Oct 27, 2005 | 7.195 | 7.240 | 7.011 | 7.031 | 309,438 | -0.16(-2.27%) |
Oct 26, 2005 | 7.267 | 7.350 | 7.185 | 7.195 | 304,301 | -0.11(-1.57%) |
Oct 25, 2005 | 7.348 | 7.403 | 7.226 | 7.309 | 309,683 | -0.15(-2.03%) |
Oct 24, 2005 | 7.123 | 7.471 | 7.095 | 7.461 | 478,467 | +0.44(+6.29%) |
Oct 21, 2005 | 6.999 | 7.042 | 6.964 | 7.019 | 130,135 | +0.04(+0.56%) |
Oct 20, 2005 | 7.134 | 7.134 | 6.901 | 6.980 | 217,463 | -0.19(-2.65%) |
Oct 19, 2005 | 7.005 | 7.230 | 6.939 | 7.170 | 205,477 | +0.17(+2.36%) |
Oct 18, 2005 | 7.042 | 7.062 | 6.950 | 7.005 | 267,609 | -0.04(-0.52%) |
Oct 17, 2005 | 7.134 | 7.144 | 6.956 | 7.042 | 265,897 | -0.12(-1.63%) |
Oct 14, 2005 | 6.911 | 7.158 | 6.897 | 7.158 | 353,224 | +0.30(+4.35%) |
Oct 13, 2005 | 6.970 | 6.980 | 6.704 | 6.860 | 427,098 | -0.13(-1.93%) |
Oct 12, 2005 | 6.856 | 6.995 | 6.817 | 6.995 | 268,098 | +0.15(+2.12%) |
Oct 11, 2005 | 6.964 | 6.978 | 6.850 | 6.850 | 285,221 | -0.11(-1.64%) |
Oct 10, 2005 | 7.273 | 7.273 | 6.907 | 6.964 | 170,007 | -0.11(-1.62%) |
Oct 07, 2005 | 7.060 | 7.085 | 6.929 | 7.078 | 269,810 | +0.05(+0.67%) |
Oct 06, 2005 | 7.093 | 7.144 | 6.966 | 7.031 | 324,849 | -0.04(-0.58%) |
Oct 05, 2005 | 7.256 | 7.256 | 7.013 | 7.072 | 638,691 | -0.20(-2.81%) |
Oct 04, 2005 | 7.154 | 7.369 | 7.152 | 7.277 | 203,764 | +0.09(+1.28%) |