Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.373 | 7.464 | 7.135 | 7.156 | 801,510 | -0.22(-2.95%) |
Dec 29, 2005 | 7.565 | 7.565 | 7.347 | 7.373 | 418,531 | -0.14(-1.88%) |
Dec 28, 2005 | 7.448 | 7.544 | 7.065 | 7.514 | 783,599 | +0.07(+0.88%) |
Dec 27, 2005 | 7.953 | 7.989 | 7.393 | 7.448 | 1,456,104 | -0.39(-4.96%) |
Dec 23, 2005 | 7.777 | 7.883 | 7.600 | 7.837 | 1,123,505 | +0.15(+1.90%) |
Dec 22, 2005 | 7.499 | 7.797 | 7.403 | 7.691 | 1,384,293 | +0.21(+2.77%) |
Dec 21, 2005 | 7.494 | 7.549 | 7.339 | 7.484 | 954,371 | -0.02(-0.20%) |
Dec 20, 2005 | 7.251 | 7.524 | 7.095 | 7.499 | 965,775 | +0.23(+3.20%) |
Dec 19, 2005 | 7.317 | 7.347 | 6.868 | 7.267 | 764,101 | -0.04(-0.48%) |
Dec 16, 2005 | 7.272 | 7.570 | 7.221 | 7.302 | 1,218,214 | +0.10(+1.40%) |
Dec 15, 2005 | 7.014 | 7.499 | 6.994 | 7.201 | 1,659,917 | +0.11(+1.57%) |
Dec 14, 2005 | 6.994 | 7.120 | 6.969 | 7.090 | 525,381 | +0.10(+1.37%) |
Dec 13, 2005 | 7.070 | 7.196 | 6.918 | 6.994 | 603,327 | -0.04(-0.57%) |
Dec 12, 2005 | 6.923 | 7.070 | 6.858 | 7.034 | 834,353 | +0.18(+2.58%) |
Dec 09, 2005 | 6.948 | 7.110 | 6.691 | 6.858 | 1,131,612 | -0.06(-0.88%) |
Dec 08, 2005 | 6.812 | 7.009 | 6.752 | 6.918 | 935,364 | +0.17(+2.47%) |
Dec 07, 2005 | 6.565 | 6.792 | 6.438 | 6.752 | 843,881 | +0.14(+2.06%) |
Dec 06, 2005 | 6.464 | 6.792 | 6.449 | 6.615 | 964,367 | +0.17(+2.66%) |
Dec 05, 2005 | 6.307 | 6.444 | 6.262 | 6.444 | 670,400 | +0.18(+2.90%) |
Dec 02, 2005 | 6.110 | 6.302 | 6.110 | 6.262 | 490,976 | +0.16(+2.57%) |
Dec 01, 2005 | 6.009 | 6.161 | 5.873 | 6.105 | 860,289 | +0.16(+2.62%) |
Nov 30, 2005 | 6.034 | 6.055 | 5.737 | 5.949 | 1,214,265 | -0.11(-1.75%) |
Nov 29, 2005 | 6.135 | 6.252 | 6.014 | 6.055 | 495,962 | -0.13(-2.12%) |
Nov 28, 2005 | 6.070 | 6.257 | 6.070 | 6.186 | 759,233 | +0.09(+1.49%) |
Nov 25, 2005 | 6.181 | 6.262 | 5.964 | 6.095 | 614,211 | -0.12(-1.87%) |
Nov 23, 2005 | 6.231 | 6.423 | 6.110 | 6.211 | 908,870 | -0.07(-1.05%) |
Nov 22, 2005 | 6.428 | 6.459 | 6.065 | 6.277 | 2,781,598 | -0.49(-7.31%) |
Nov 21, 2005 | 6.651 | 6.777 | 6.514 | 6.772 | 657,704 | +0.24(+3.63%) |
Nov 18, 2005 | 6.615 | 6.822 | 6.514 | 6.534 | 543,307 | -0.08(-1.15%) |
Nov 17, 2005 | 6.711 | 6.730 | 6.489 | 6.610 | 600,658 | -0.08(-1.21%) |
Nov 16, 2005 | 6.842 | 6.913 | 6.615 | 6.691 | 613,902 | -0.02(-0.23%) |
Nov 15, 2005 | 6.948 | 6.984 | 6.615 | 6.706 | 869,323 | -0.24(-3.42%) |
Nov 14, 2005 | 6.615 | 6.964 | 6.469 | 6.943 | 1,594,478 | +0.38(+5.77%) |
Nov 11, 2005 | 6.630 | 6.736 | 6.514 | 6.565 | 690,020 | -0.02(-0.23%) |
Nov 10, 2005 | 6.413 | 6.615 | 6.267 | 6.580 | 690,959 | +0.16(+2.44%) |
Nov 09, 2005 | 6.807 | 6.807 | 6.312 | 6.423 | 1,325,088 | -0.39(-5.78%) |
Nov 08, 2005 | 6.615 | 6.827 | 6.514 | 6.817 | 861,689 | +0.20(+3.05%) |
Nov 07, 2005 | 7.049 | 7.070 | 6.373 | 6.615 | 2,436,258 | -0.45(-6.36%) |
Nov 04, 2005 | 6.812 | 7.070 | 6.691 | 7.065 | 1,540,048 | +0.33(+4.87%) |
Nov 03, 2005 | 6.438 | 6.822 | 6.423 | 6.736 | 2,389,864 | +0.33(+5.20%) |
Nov 02, 2005 | 6.363 | 6.469 | 6.221 | 6.403 | 1,302,228 | +0.04(+0.56%) |
Nov 01, 2005 | 5.630 | 6.408 | 5.595 | 6.368 | 3,692,892 | +0.76(+13.50%) |
Oct 31, 2005 | 5.388 | 5.681 | 5.353 | 5.610 | 633,196 | +0.22(+4.03%) |
Oct 28, 2005 | 5.479 | 5.479 | 5.176 | 5.393 | 831,304 | -0.12(-2.11%) |
Oct 27, 2005 | 5.630 | 5.747 | 5.454 | 5.509 | 519,246 | -0.15(-2.59%) |
Oct 26, 2005 | 5.848 | 5.848 | 5.651 | 5.656 | 645,084 | -0.19(-3.28%) |
Oct 25, 2005 | 5.726 | 5.898 | 5.560 | 5.848 | 1,039,018 | +0.18(+3.21%) |
Oct 24, 2005 | 5.474 | 5.686 | 5.353 | 5.666 | 2,395,585 | +0.59(+11.64%) |
Oct 21, 2005 | 5.166 | 5.292 | 5.075 | 5.075 | 716,661 | -0.16(-2.99%) |
Oct 20, 2005 | 5.136 | 5.257 | 5.136 | 5.232 | 502,556 | +0.10(+1.87%) |
Oct 19, 2005 | 5.014 | 5.171 | 4.898 | 5.136 | 504,323 | +0.08(+1.50%) |
Oct 18, 2005 | 5.201 | 5.252 | 5.030 | 5.060 | 415,293 | -0.15(-2.81%) |
Oct 17, 2005 | 5.060 | 5.227 | 5.004 | 5.206 | 390,641 | +0.18(+3.62%) |
Oct 14, 2005 | 5.030 | 5.050 | 4.833 | 5.025 | 560,783 | +0.02(+0.30%) |
Oct 13, 2005 | 4.929 | 5.050 | 4.696 | 5.009 | 1,083,236 | +0.05(+0.92%) |
Oct 12, 2005 | 5.201 | 5.353 | 4.878 | 4.964 | 891,201 | -0.28(-5.30%) |
Oct 11, 2005 | 5.252 | 5.393 | 5.201 | 5.242 | 303,690 | -0.04(-0.76%) |
Oct 10, 2005 | 5.211 | 5.328 | 5.211 | 5.282 | 232,097 | +0.04(+0.77%) |
Oct 07, 2005 | 5.201 | 5.403 | 5.126 | 5.242 | 489,342 | +0.05(+0.97%) |
Oct 06, 2005 | 5.429 | 5.429 | 5.116 | 5.191 | 579,990 | -0.26(-4.81%) |
Oct 05, 2005 | 5.555 | 5.570 | 5.353 | 5.454 | 490,770 | -0.08(-1.46%) |
Oct 04, 2005 | 5.418 | 5.630 | 5.388 | 5.535 | 716,718 | +0.18(+3.30%) |