Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.894 | 7.072 | 6.860 | 7.072 | 15,947 | +0.28(+4.11%) |
Dec 29, 2005 | 6.767 | 6.894 | 6.725 | 6.793 | 22,342 | -0.01(-0.12%) |
Dec 28, 2005 | 6.759 | 6.801 | 6.759 | 6.801 | 11,112 | +0.03(+0.37%) |
Dec 27, 2005 | 6.793 | 6.793 | 6.700 | 6.776 | 25,298 | -0.03(-0.37%) |
Dec 23, 2005 | 6.852 | 6.852 | 6.691 | 6.801 | 25,871 | -0.02(-0.25%) |
Dec 22, 2005 | 6.640 | 6.818 | 6.640 | 6.818 | 32,300 | +0.08(+1.13%) |
Dec 21, 2005 | 6.767 | 6.801 | 6.640 | 6.742 | 40,162 | -0.04(-0.62%) |
Dec 20, 2005 | 6.742 | 6.903 | 6.742 | 6.784 | 22,010 | -0.05(-0.74%) |
Dec 19, 2005 | 6.759 | 6.877 | 6.759 | 6.835 | 25,295 | +0.03(+0.50%) |
Dec 16, 2005 | 6.860 | 6.860 | 6.691 | 6.801 | 59,708 | -0.05(-0.74%) |
Dec 15, 2005 | 6.852 | 7.013 | 6.818 | 6.852 | 91,597 | -0.01(-0.12%) |
Dec 14, 2005 | 6.835 | 7.097 | 6.835 | 6.860 | 82,006 | +0.01(+0.12%) |
Dec 13, 2005 | 6.784 | 6.852 | 6.767 | 6.852 | 60,462 | +0.08(+1.25%) |
Dec 12, 2005 | 6.767 | 6.784 | 6.767 | 6.767 | 33,972 | -0.08(-1.11%) |
Dec 09, 2005 | 6.767 | 6.970 | 6.767 | 6.843 | 108,536 | +0.06(+0.87%) |
Dec 08, 2005 | 6.759 | 6.793 | 6.759 | 6.784 | 4,245 | -0.02(-0.25%) |
Dec 07, 2005 | 6.810 | 6.810 | 6.780 | 6.801 | 5,154 | -0.09(-1.35%) |
Dec 06, 2005 | 6.886 | 6.894 | 6.886 | 6.894 | 6,637 | +0.04(+0.62%) |
Dec 05, 2005 | 6.767 | 6.886 | 6.767 | 6.852 | 9,849 | +0.02(+0.25%) |
Dec 02, 2005 | 6.835 | 6.869 | 6.801 | 6.835 | 19,156 | -0.10(-1.46%) |
Dec 01, 2005 | 6.767 | 6.987 | 6.767 | 6.936 | 30,666 | -0.08(-1.09%) |
Nov 30, 2005 | 6.835 | 7.013 | 6.818 | 7.013 | 69,331 | +0.14(+2.09%) |
Nov 29, 2005 | 6.818 | 6.962 | 6.818 | 6.869 | 4,507 | +0.02(+0.25%) |
Nov 28, 2005 | 6.801 | 6.894 | 6.793 | 6.852 | 7,092 | +0.04(+0.62%) |
Nov 25, 2005 | 6.826 | 6.843 | 6.810 | 6.810 | 1,034 | +0.02(+0.25%) |
Nov 23, 2005 | 6.835 | 6.835 | 6.767 | 6.793 | 55,886 | -0.08(-1.11%) |
Nov 22, 2005 | 6.903 | 6.920 | 6.843 | 6.869 | 20,214 | -0.04(-0.61%) |
Nov 21, 2005 | 6.818 | 6.936 | 6.784 | 6.911 | 17,447 | -0.02(-0.25%) |
Nov 18, 2005 | 6.793 | 6.928 | 6.793 | 6.928 | 8,100 | +0.05(+0.74%) |
Nov 17, 2005 | 6.945 | 6.945 | 6.877 | 6.877 | 1,720 | -0.03(-0.49%) |
Nov 16, 2005 | 6.861 | 6.979 | 6.860 | 6.911 | 24,124 | -0.03(-0.37%) |
Nov 15, 2005 | 7.190 | 7.190 | 6.936 | 6.936 | 10,956 | +0.03(+0.49%) |
Nov 14, 2005 | 6.945 | 6.945 | 6.860 | 6.903 | 10,167 | -0.03(-0.37%) |
Nov 11, 2005 | 7.021 | 7.021 | 6.860 | 6.928 | 11,975 | -0.10(-1.44%) |
Nov 10, 2005 | 6.742 | 7.072 | 6.742 | 7.029 | 5,089 | -0.02(-0.24%) |
Nov 09, 2005 | 7.190 | 7.190 | 6.987 | 7.046 | 55,180 | -0.01(-0.12%) |
Nov 08, 2005 | 6.826 | 7.055 | 6.826 | 7.055 | 15,213 | +0.13(+1.83%) |
Nov 07, 2005 | 6.894 | 6.970 | 6.852 | 6.928 | 14,220 | -0.05(-0.73%) |
Nov 04, 2005 | 6.868 | 7.013 | 6.843 | 6.979 | 21,620 | +0.13(+1.85%) |
Nov 03, 2005 | 6.818 | 6.894 | 6.810 | 6.852 | 16,491 | +0.05(+0.75%) |
Nov 02, 2005 | 6.530 | 6.810 | 6.530 | 6.801 | 8,046 | +0.21(+3.21%) |
Nov 01, 2005 | 6.598 | 6.616 | 6.530 | 6.590 | 6,426 | -0.09(-1.39%) |
Oct 31, 2005 | 6.767 | 6.767 | 6.564 | 6.683 | 42,492 | -0.04(-0.63%) |
Oct 28, 2005 | 6.717 | 6.801 | 6.683 | 6.725 | 32,338 | +0.02(+0.33%) |
Oct 27, 2005 | 6.674 | 6.759 | 6.632 | 6.703 | 35,285 | -0.06(-0.83%) |
Oct 26, 2005 | 6.801 | 6.810 | 6.649 | 6.759 | 81,179 | -0.07(-0.99%) |
Oct 25, 2005 | 6.877 | 6.920 | 6.826 | 6.826 | 24,953 | -0.03(-0.49%) |
Oct 24, 2005 | 6.860 | 6.894 | 6.852 | 6.860 | 26,149 | -0.03(-0.49%) |
Oct 21, 2005 | 6.869 | 6.919 | 6.869 | 6.894 | 6,738 | +0.00(+0.00%) |
Oct 20, 2005 | 6.936 | 6.979 | 6.894 | 6.894 | 15,282 | -0.05(-0.73%) |
Oct 19, 2005 | 6.953 | 6.962 | 6.936 | 6.945 | 13,418 | -0.03(-0.48%) |
Oct 18, 2005 | 7.123 | 7.123 | 6.767 | 6.979 | 132,951 | -0.03(-0.36%) |
Oct 17, 2005 | 7.038 | 7.106 | 6.987 | 7.004 | 29,416 | -0.12(-1.66%) |
Oct 14, 2005 | 7.165 | 7.182 | 7.089 | 7.123 | 5,201 | -0.07(-0.94%) |
Oct 13, 2005 | 7.072 | 7.275 | 7.063 | 7.190 | 17,238 | +0.14(+2.04%) |
Oct 12, 2005 | 7.207 | 7.258 | 7.046 | 7.046 | 9,339 | -0.21(-2.91%) |
Oct 11, 2005 | 7.172 | 7.275 | 7.172 | 7.258 | 22,088 | +0.13(+1.78%) |
Oct 10, 2005 | 7.046 | 7.139 | 7.046 | 7.131 | 6,253 | +0.14(+1.93%) |
Oct 07, 2005 | 6.996 | 7.038 | 6.996 | 6.996 | 6,383 | -0.03(-0.36%) |
Oct 06, 2005 | 7.046 | 7.046 | 6.979 | 7.021 | 23,779 | -0.02(-0.24%) |
Oct 05, 2005 | 7.029 | 7.063 | 7.021 | 7.038 | 21,456 | +0.01(+0.12%) |
Oct 04, 2005 | 7.139 | 7.199 | 7.029 | 7.029 | 37,833 | -0.21(-2.92%) |