Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 8.375 | 8.562 | 8.329 | 8.513 | 207,037 | +0.10(+1.17%) |
Dec 29, 2005 | 8.441 | 8.474 | 8.398 | 8.415 | 158,931 | -0.05(-0.58%) |
Dec 28, 2005 | 8.474 | 8.484 | 8.326 | 8.464 | 140,359 | -0.03(-0.39%) |
Dec 27, 2005 | 8.687 | 8.706 | 8.408 | 8.497 | 184,811 | -0.21(-2.38%) |
Dec 23, 2005 | 8.605 | 8.704 | 8.589 | 8.704 | 86,773 | +0.06(+0.68%) |
Dec 22, 2005 | 8.540 | 8.645 | 8.477 | 8.645 | 309,947 | +0.13(+1.58%) |
Dec 21, 2005 | 8.638 | 8.638 | 8.454 | 8.510 | 237,179 | -0.02(-0.27%) |
Dec 20, 2005 | 8.326 | 8.556 | 8.306 | 8.533 | 413,161 | +0.20(+2.40%) |
Dec 19, 2005 | 8.287 | 8.375 | 8.244 | 8.333 | 282,241 | +0.04(+0.52%) |
Dec 16, 2005 | 8.398 | 8.398 | 8.129 | 8.290 | 664,651 | -0.10(-1.17%) |
Dec 15, 2005 | 8.589 | 8.589 | 8.346 | 8.388 | 329,433 | -0.23(-2.63%) |
Dec 14, 2005 | 8.704 | 8.720 | 8.556 | 8.615 | 412,248 | -0.09(-1.02%) |
Dec 13, 2005 | 8.707 | 8.753 | 8.654 | 8.704 | 208,864 | -0.03(-0.34%) |
Dec 12, 2005 | 8.786 | 8.792 | 8.638 | 8.733 | 144,012 | -0.03(-0.34%) |
Dec 09, 2005 | 8.753 | 8.835 | 8.733 | 8.763 | 314,818 | +0.03(+0.30%) |
Dec 08, 2005 | 8.786 | 8.815 | 8.704 | 8.737 | 247,227 | -0.02(-0.26%) |
Dec 07, 2005 | 8.848 | 8.881 | 8.717 | 8.760 | 210,386 | -0.09(-1.00%) |
Dec 06, 2005 | 8.904 | 8.927 | 8.825 | 8.848 | 130,311 | -0.05(-0.52%) |
Dec 05, 2005 | 8.884 | 8.904 | 8.819 | 8.894 | 139,141 | -0.03(-0.37%) |
Dec 02, 2005 | 8.891 | 8.980 | 8.737 | 8.927 | 343,438 | +0.04(+0.41%) |
Dec 01, 2005 | 8.861 | 8.891 | 8.809 | 8.891 | 358,357 | +0.03(+0.33%) |
Nov 30, 2005 | 8.891 | 8.901 | 8.809 | 8.861 | 126,658 | -0.05(-0.55%) |
Nov 29, 2005 | 8.943 | 8.963 | 8.891 | 8.911 | 115,697 | -0.02(-0.26%) |
Nov 28, 2005 | 9.032 | 9.032 | 8.921 | 8.934 | 148,579 | -0.09(-1.02%) |
Nov 25, 2005 | 8.947 | 9.032 | 8.888 | 9.026 | 45,974 | +0.08(+0.84%) |
Nov 23, 2005 | 8.963 | 8.996 | 8.865 | 8.950 | 169,588 | -0.01(-0.15%) |
Nov 22, 2005 | 8.950 | 8.999 | 8.878 | 8.963 | 234,135 | +0.01(+0.15%) |
Nov 21, 2005 | 8.917 | 9.029 | 8.884 | 8.950 | 151,929 | -0.04(-0.44%) |
Nov 18, 2005 | 9.065 | 9.065 | 8.950 | 8.989 | 172,632 | -0.01(-0.11%) |
Nov 17, 2005 | 9.016 | 9.058 | 8.943 | 8.999 | 142,490 | +0.01(+0.15%) |
Nov 16, 2005 | 9.229 | 9.229 | 8.819 | 8.986 | 332,782 | -0.18(-1.94%) |
Nov 15, 2005 | 8.966 | 9.196 | 8.875 | 9.164 | 259,710 | +0.23(+2.57%) |
Nov 14, 2005 | 9.164 | 9.164 | 8.868 | 8.934 | 194,250 | -0.19(-2.12%) |
Nov 11, 2005 | 9.035 | 9.193 | 8.934 | 9.127 | 272,498 | -0.04(-0.39%) |
Nov 10, 2005 | 8.845 | 9.226 | 8.743 | 9.164 | 332,782 | +0.32(+3.60%) |
Nov 09, 2005 | 8.720 | 8.894 | 8.592 | 8.845 | 471,010 | +0.14(+1.58%) |
Nov 08, 2005 | 8.260 | 8.786 | 8.260 | 8.707 | 636,640 | +0.40(+4.78%) |
Nov 07, 2005 | 8.540 | 8.540 | 8.063 | 8.310 | 1,896,525 | -0.69(-7.66%) |
Nov 04, 2005 | 9.029 | 9.098 | 8.868 | 8.999 | 180,548 | -0.03(-0.33%) |
Nov 03, 2005 | 9.012 | 9.075 | 8.934 | 9.029 | 169,892 | +0.05(+0.55%) |
Nov 02, 2005 | 8.737 | 8.980 | 8.638 | 8.980 | 220,738 | +0.26(+2.98%) |
Nov 01, 2005 | 8.664 | 8.822 | 8.546 | 8.720 | 262,755 | +0.06(+0.72%) |
Oct 31, 2005 | 8.704 | 8.845 | 8.641 | 8.658 | 291,679 | -0.03(-0.34%) |
Oct 28, 2005 | 8.829 | 8.832 | 8.668 | 8.687 | 333,087 | -0.13(-1.49%) |
Oct 27, 2005 | 9.026 | 9.029 | 8.819 | 8.819 | 113,261 | -0.21(-2.29%) |
Oct 26, 2005 | 9.111 | 9.111 | 8.966 | 9.026 | 286,503 | -0.11(-1.15%) |
Oct 25, 2005 | 9.032 | 9.134 | 8.868 | 9.131 | 252,707 | -0.05(-0.54%) |
Oct 24, 2005 | 9.164 | 9.219 | 9.104 | 9.180 | 512,113 | +0.15(+1.64%) |
Oct 21, 2005 | 8.822 | 9.098 | 8.822 | 9.032 | 325,170 | +0.17(+1.97%) |
Oct 20, 2005 | 9.108 | 9.147 | 8.796 | 8.858 | 306,293 | -0.23(-2.56%) |
Oct 19, 2005 | 9.012 | 9.108 | 8.907 | 9.091 | 585,185 | +0.08(+0.87%) |
Oct 18, 2005 | 9.193 | 9.216 | 8.976 | 9.012 | 538,906 | -0.17(-1.89%) |
Oct 17, 2005 | 9.147 | 9.229 | 9.091 | 9.187 | 434,779 | +0.03(+0.29%) |
Oct 14, 2005 | 8.983 | 9.183 | 8.921 | 9.160 | 383,324 | +0.26(+2.92%) |
Oct 13, 2005 | 9.012 | 9.042 | 8.789 | 8.901 | 385,455 | -0.11(-1.24%) |
Oct 12, 2005 | 9.164 | 9.256 | 8.927 | 9.012 | 409,812 | -0.19(-2.03%) |
Oct 11, 2005 | 9.456 | 9.502 | 9.196 | 9.200 | 388,804 | -0.26(-2.71%) |
Oct 10, 2005 | 9.554 | 9.640 | 9.403 | 9.456 | 816,276 | -0.13(-1.37%) |
Oct 07, 2005 | 9.485 | 9.663 | 9.459 | 9.587 | 201,557 | +0.10(+1.07%) |
Oct 06, 2005 | 9.476 | 9.558 | 9.393 | 9.485 | 453,960 | +0.01(+0.10%) |
Oct 05, 2005 | 9.443 | 9.476 | 9.279 | 9.476 | 249,967 | -0.02(-0.21%) |
Oct 04, 2005 | 9.420 | 9.558 | 9.338 | 9.495 | 586,099 | +0.08(+0.80%) |