Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 8.828 | 9.071 | 8.795 | 9.033 | 3,705,308 | +0.19(+2.12%) |
Dec 29, 2005 | 8.799 | 8.920 | 8.751 | 8.845 | 677,106 | +0.03(+0.30%) |
Dec 28, 2005 | 8.778 | 8.845 | 8.772 | 8.818 | 1,142,161 | +0.04(+0.50%) |
Dec 27, 2005 | 8.864 | 8.872 | 8.770 | 8.774 | 2,685,213 | -0.09(-0.97%) |
Dec 23, 2005 | 8.864 | 8.943 | 8.816 | 8.860 | 1,625,213 | +0.04(+0.48%) |
Dec 22, 2005 | 8.718 | 8.889 | 8.684 | 8.818 | 2,462,989 | +0.21(+2.45%) |
Dec 21, 2005 | 8.630 | 8.665 | 8.527 | 8.607 | 897,244 | -0.02(-0.27%) |
Dec 20, 2005 | 8.751 | 8.751 | 8.571 | 8.630 | 1,036,526 | -0.06(-0.73%) |
Dec 19, 2005 | 8.690 | 8.753 | 8.659 | 8.694 | 1,650,513 | -0.05(-0.55%) |
Dec 16, 2005 | 8.684 | 8.761 | 8.661 | 8.741 | 1,939,770 | +0.04(+0.46%) |
Dec 15, 2005 | 8.703 | 8.793 | 8.628 | 8.701 | 1,631,212 | +0.05(+0.60%) |
Dec 14, 2005 | 8.667 | 8.818 | 8.615 | 8.649 | 2,583,752 | +0.00(+0.04%) |
Dec 13, 2005 | 8.626 | 8.667 | 8.521 | 8.646 | 2,671,390 | +0.06(+0.65%) |
Dec 12, 2005 | 8.605 | 8.684 | 8.531 | 8.590 | 2,646,089 | +0.07(+0.86%) |
Dec 09, 2005 | 8.492 | 8.571 | 8.454 | 8.517 | 889,680 | -0.01(-0.09%) |
Dec 08, 2005 | 8.435 | 8.532 | 8.435 | 8.525 | 2,159,908 | +0.09(+1.07%) |
Dec 07, 2005 | 8.320 | 8.521 | 8.320 | 8.435 | 1,689,115 | +0.00(+0.00%) |
Dec 06, 2005 | 8.377 | 8.446 | 8.370 | 8.435 | 2,238,417 | +0.02(+0.27%) |
Dec 05, 2005 | 8.339 | 8.550 | 8.324 | 8.412 | 3,379,796 | +0.02(+0.25%) |
Dec 02, 2005 | 8.483 | 8.546 | 8.268 | 8.391 | 2,700,081 | -0.06(-0.75%) |
Dec 01, 2005 | 8.396 | 8.554 | 8.396 | 8.454 | 2,688,343 | +0.08(+0.98%) |
Nov 30, 2005 | 8.423 | 8.481 | 8.289 | 8.371 | 3,108,275 | +0.05(+0.58%) |
Nov 29, 2005 | 8.393 | 8.448 | 8.253 | 8.324 | 2,979,165 | -0.06(-0.71%) |
Nov 28, 2005 | 8.661 | 8.663 | 8.341 | 8.383 | 2,738,161 | -0.29(-3.36%) |
Nov 25, 2005 | 8.661 | 8.728 | 8.649 | 8.674 | 292,387 | +0.00(+0.00%) |
Nov 23, 2005 | 8.617 | 8.764 | 8.584 | 8.674 | 1,958,289 | +0.03(+0.33%) |
Nov 22, 2005 | 8.511 | 8.711 | 8.437 | 8.646 | 3,918,143 | +0.12(+1.46%) |
Nov 21, 2005 | 8.291 | 8.569 | 8.272 | 8.521 | 4,022,995 | +0.23(+2.77%) |
Nov 18, 2005 | 8.090 | 8.301 | 8.049 | 8.291 | 4,492,745 | +0.30(+3.72%) |
Nov 17, 2005 | 7.854 | 8.124 | 7.854 | 7.994 | 3,324,240 | +0.16(+2.03%) |
Nov 16, 2005 | 7.781 | 7.862 | 7.687 | 7.835 | 2,758,245 | +0.10(+1.31%) |
Nov 15, 2005 | 7.582 | 7.892 | 7.551 | 7.733 | 5,142,986 | +0.11(+1.48%) |
Nov 14, 2005 | 7.400 | 7.633 | 7.208 | 7.620 | 6,445,035 | +0.30(+4.06%) |
Nov 11, 2005 | 7.522 | 7.610 | 7.271 | 7.323 | 3,867,803 | -0.20(-2.68%) |
Nov 10, 2005 | 7.771 | 7.793 | 7.451 | 7.524 | 4,417,887 | -0.28(-3.54%) |
Nov 09, 2005 | 7.793 | 7.879 | 7.585 | 7.800 | 2,355,528 | +0.01(+0.10%) |
Nov 08, 2005 | 7.955 | 7.957 | 7.762 | 7.793 | 1,834,917 | -0.18(-2.31%) |
Nov 07, 2005 | 7.927 | 8.107 | 7.620 | 7.977 | 4,691,495 | +0.06(+0.75%) |
Nov 04, 2005 | 7.948 | 7.994 | 7.911 | 7.917 | 4,161,233 | +0.03(+0.41%) |
Nov 03, 2005 | 7.800 | 7.917 | 7.800 | 7.885 | 2,538,890 | +0.13(+1.63%) |
Nov 02, 2005 | 7.869 | 7.894 | 7.557 | 7.758 | 5,308,872 | -0.10(-1.22%) |
Nov 01, 2005 | 8.243 | 8.245 | 7.848 | 7.854 | 4,139,063 | -0.39(-4.74%) |
Oct 31, 2005 | 8.224 | 8.327 | 8.210 | 8.245 | 2,021,670 | +0.05(+0.61%) |
Oct 28, 2005 | 7.984 | 8.270 | 7.967 | 8.195 | 2,092,875 | +0.21(+2.67%) |
Oct 27, 2005 | 8.147 | 8.166 | 7.961 | 7.982 | 3,447,089 | -0.13(-1.63%) |
Oct 26, 2005 | 8.109 | 8.176 | 8.044 | 8.115 | 2,618,442 | +0.01(+0.07%) |
Oct 25, 2005 | 8.172 | 8.185 | 7.977 | 8.109 | 3,965,091 | -0.02(-0.26%) |
Oct 24, 2005 | 8.019 | 8.201 | 7.942 | 8.130 | 3,011,769 | +0.12(+1.53%) |
Oct 21, 2005 | 8.093 | 8.287 | 7.977 | 8.007 | 3,144,530 | -0.04(-0.55%) |
Oct 20, 2005 | 8.624 | 8.665 | 8.042 | 8.051 | 6,686,821 | -0.50(-5.83%) |
Oct 19, 2005 | 8.437 | 8.555 | 8.180 | 8.550 | 2,870,922 | +0.12(+1.43%) |
Oct 18, 2005 | 8.598 | 8.609 | 8.328 | 8.429 | 2,360,484 | -0.17(-1.96%) |
Oct 17, 2005 | 8.603 | 8.720 | 8.550 | 8.598 | 2,989,077 | +0.02(+0.29%) |
Oct 14, 2005 | 8.473 | 8.613 | 8.433 | 8.573 | 3,414,225 | +0.10(+1.18%) |
Oct 13, 2005 | 8.626 | 8.720 | 8.274 | 8.473 | 4,840,688 | -0.14(-1.58%) |
Oct 12, 2005 | 8.770 | 8.924 | 8.414 | 8.609 | 5,375,905 | -0.15(-1.66%) |
Oct 11, 2005 | 8.657 | 8.876 | 8.649 | 8.755 | 1,749,627 | +0.12(+1.35%) |
Oct 10, 2005 | 8.684 | 8.717 | 8.569 | 8.638 | 1,677,900 | -0.01(-0.11%) |
Oct 07, 2005 | 8.722 | 8.782 | 8.536 | 8.648 | 3,663,054 | +0.03(+0.38%) |
Oct 06, 2005 | 8.833 | 8.835 | 8.419 | 8.615 | 7,671,182 | -0.22(-2.52%) |
Oct 05, 2005 | 9.108 | 9.215 | 8.709 | 8.837 | 3,556,897 | -0.38(-4.10%) |
Oct 04, 2005 | 9.282 | 9.478 | 9.134 | 9.215 | 6,311,230 | -0.09(-0.99%) |