Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.633 | 6.812 | 6.557 | 6.773 | 327,439 | +0.09(+1.32%) |
Dec 29, 2005 | 6.970 | 6.970 | 6.666 | 6.684 | 403,695 | -0.22(-3.24%) |
Dec 28, 2005 | 6.805 | 6.916 | 6.777 | 6.908 | 163,232 | +0.13(+1.94%) |
Dec 27, 2005 | 6.918 | 6.986 | 6.766 | 6.777 | 141,549 | -0.14(-2.02%) |
Dec 23, 2005 | 6.904 | 6.931 | 6.892 | 6.916 | 92,092 | +0.02(+0.27%) |
Dec 22, 2005 | 6.912 | 6.937 | 6.855 | 6.898 | 369,344 | -0.02(-0.30%) |
Dec 21, 2005 | 6.892 | 6.976 | 6.855 | 6.918 | 246,797 | +0.06(+0.84%) |
Dec 20, 2005 | 6.826 | 6.929 | 6.775 | 6.861 | 175,657 | +0.01(+0.21%) |
Dec 19, 2005 | 6.941 | 6.941 | 6.787 | 6.846 | 192,224 | -0.11(-1.56%) |
Dec 16, 2005 | 6.998 | 7.037 | 6.955 | 6.955 | 347,660 | -0.06(-0.85%) |
Dec 15, 2005 | 7.060 | 7.078 | 6.963 | 7.015 | 335,722 | -0.06(-0.81%) |
Dec 14, 2005 | 6.957 | 7.091 | 6.949 | 7.072 | 299,422 | +0.10(+1.41%) |
Dec 13, 2005 | 6.957 | 7.002 | 6.922 | 6.974 | 286,996 | +0.01(+0.09%) |
Dec 12, 2005 | 7.029 | 7.048 | 6.953 | 6.968 | 219,511 | -0.05(-0.76%) |
Dec 09, 2005 | 7.101 | 7.119 | 6.978 | 7.021 | 146,665 | -0.06(-0.90%) |
Dec 08, 2005 | 7.068 | 7.167 | 7.019 | 7.085 | 239,732 | -0.00(-0.06%) |
Dec 07, 2005 | 6.998 | 7.089 | 6.957 | 7.089 | 420,506 | +0.13(+1.86%) |
Dec 06, 2005 | 7.113 | 7.121 | 6.957 | 6.959 | 389,565 | -0.14(-1.99%) |
Dec 05, 2005 | 7.132 | 7.152 | 7.066 | 7.101 | 326,952 | -0.02(-0.32%) |
Dec 02, 2005 | 7.257 | 7.257 | 7.113 | 7.123 | 305,512 | -0.11(-1.56%) |
Dec 01, 2005 | 7.101 | 7.286 | 7.080 | 7.236 | 256,786 | +0.16(+2.29%) |
Nov 30, 2005 | 7.029 | 7.089 | 6.978 | 7.074 | 390,783 | +0.03(+0.47%) |
Nov 29, 2005 | 6.998 | 7.089 | 7.025 | 7.041 | 256,786 | +0.04(+0.62%) |
Nov 28, 2005 | 7.121 | 7.126 | 6.965 | 6.998 | 383,230 | -0.10(-1.39%) |
Nov 25, 2005 | 7.142 | 7.162 | 7.082 | 7.097 | 64,562 | -0.07(-0.92%) |
Nov 23, 2005 | 7.275 | 7.442 | 7.158 | 7.162 | 221,703 | -0.14(-1.88%) |
Nov 22, 2005 | 7.300 | 7.349 | 7.228 | 7.300 | 256,786 | -0.02(-0.28%) |
Nov 21, 2005 | 7.183 | 7.331 | 7.150 | 7.321 | 187,108 | +0.15(+2.09%) |
Nov 18, 2005 | 7.269 | 7.284 | 7.160 | 7.171 | 154,949 | -0.07(-1.02%) |
Nov 17, 2005 | 7.019 | 7.263 | 7.019 | 7.245 | 297,472 | +0.24(+3.37%) |
Nov 16, 2005 | 7.101 | 7.121 | 6.955 | 7.009 | 184,184 | -0.08(-1.10%) |
Nov 15, 2005 | 7.111 | 7.162 | 7.041 | 7.087 | 205,867 | -0.04(-0.52%) |
Nov 14, 2005 | 7.193 | 7.193 | 7.093 | 7.123 | 121,815 | -0.08(-1.14%) |
Nov 11, 2005 | 7.216 | 7.255 | 7.185 | 7.206 | 111,095 | -0.03(-0.45%) |
Nov 10, 2005 | 7.224 | 7.255 | 7.070 | 7.238 | 184,428 | +0.03(+0.48%) |
Nov 09, 2005 | 7.162 | 7.253 | 7.093 | 7.204 | 314,283 | +0.05(+0.63%) |
Nov 08, 2005 | 7.060 | 7.181 | 7.007 | 7.158 | 276,277 | +0.02(+0.23%) |
Nov 07, 2005 | 7.111 | 7.185 | 7.101 | 7.142 | 236,808 | +0.03(+0.43%) |
Nov 04, 2005 | 7.128 | 7.193 | 7.043 | 7.111 | 341,082 | -0.02(-0.23%) |
Nov 03, 2005 | 7.183 | 7.216 | 7.101 | 7.128 | 476,054 | -0.06(-0.77%) |
Nov 02, 2005 | 7.080 | 7.193 | 7.074 | 7.183 | 379,576 | +0.04(+0.57%) |
Nov 01, 2005 | 7.183 | 7.183 | 7.041 | 7.142 | 210,009 | -0.04(-0.57%) |
Oct 31, 2005 | 7.162 | 7.282 | 7.162 | 7.183 | 427,571 | +0.03(+0.49%) |
Oct 28, 2005 | 7.085 | 7.228 | 7.045 | 7.148 | 340,595 | +0.09(+1.25%) |
Oct 27, 2005 | 7.224 | 7.269 | 7.039 | 7.060 | 308,192 | -0.16(-2.27%) |
Oct 26, 2005 | 7.296 | 7.380 | 7.214 | 7.224 | 303,076 | -0.11(-1.57%) |
Oct 25, 2005 | 7.378 | 7.433 | 7.255 | 7.339 | 308,436 | -0.15(-2.03%) |
Oct 24, 2005 | 7.152 | 7.501 | 7.123 | 7.491 | 476,541 | +0.44(+6.29%) |
Oct 21, 2005 | 7.027 | 7.070 | 6.992 | 7.048 | 129,611 | +0.04(+0.56%) |
Oct 20, 2005 | 7.162 | 7.162 | 6.929 | 7.009 | 216,587 | -0.19(-2.65%) |
Oct 19, 2005 | 7.033 | 7.259 | 6.968 | 7.199 | 204,649 | +0.17(+2.36%) |
Oct 18, 2005 | 7.070 | 7.091 | 6.978 | 7.033 | 266,531 | -0.04(-0.52%) |
Oct 17, 2005 | 7.162 | 7.173 | 6.984 | 7.070 | 264,826 | -0.12(-1.63%) |
Oct 14, 2005 | 6.939 | 7.187 | 6.924 | 7.187 | 351,802 | +0.30(+4.35%) |
Oct 13, 2005 | 6.998 | 7.009 | 6.731 | 6.887 | 425,379 | -0.14(-1.93%) |
Oct 12, 2005 | 6.883 | 7.023 | 6.844 | 7.023 | 267,019 | +0.15(+2.12%) |
Oct 11, 2005 | 6.992 | 7.007 | 6.877 | 6.877 | 284,073 | -0.11(-1.64%) |
Oct 10, 2005 | 7.302 | 7.302 | 6.935 | 6.992 | 169,323 | -0.11(-1.62%) |
Oct 07, 2005 | 7.089 | 7.113 | 6.957 | 7.107 | 268,724 | +0.05(+0.67%) |
Oct 06, 2005 | 7.121 | 7.173 | 6.994 | 7.060 | 323,541 | -0.04(-0.58%) |
Oct 05, 2005 | 7.286 | 7.286 | 7.041 | 7.101 | 636,119 | -0.21(-2.81%) |
Oct 04, 2005 | 7.183 | 7.399 | 7.181 | 7.306 | 202,944 | +0.09(+1.28%) |