Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.365 | 7.365 | 7.244 | 7.346 | 49,881 | -0.01(-0.10%) |
Dec 29, 2005 | 7.281 | 7.411 | 7.275 | 7.353 | 47,371 | +0.05(+0.73%) |
Dec 28, 2005 | 7.319 | 7.319 | 7.258 | 7.300 | 13,483 | +0.05(+0.70%) |
Dec 27, 2005 | 7.365 | 7.435 | 7.249 | 7.249 | 64,666 | -0.08(-1.06%) |
Dec 23, 2005 | 7.418 | 7.418 | 7.326 | 7.326 | 24,829 | -0.06(-0.75%) |
Dec 22, 2005 | 7.280 | 7.384 | 7.256 | 7.382 | 40,043 | +0.11(+1.57%) |
Dec 21, 2005 | 7.346 | 7.346 | 7.258 | 7.268 | 37,402 | -0.01(-0.10%) |
Dec 20, 2005 | 7.232 | 7.316 | 7.195 | 7.275 | 51,513 | +0.02(+0.33%) |
Dec 19, 2005 | 7.462 | 7.462 | 7.251 | 7.251 | 43,153 | -0.12(-1.64%) |
Dec 16, 2005 | 7.380 | 7.525 | 7.263 | 7.372 | 201,033 | +0.05(+0.73%) |
Dec 15, 2005 | 7.312 | 7.346 | 7.115 | 7.319 | 53,219 | -0.01(-0.10%) |
Dec 14, 2005 | 7.387 | 7.457 | 7.302 | 7.326 | 44,231 | +0.03(+0.43%) |
Dec 13, 2005 | 7.353 | 7.353 | 7.295 | 7.295 | 29,540 | -0.05(-0.63%) |
Dec 12, 2005 | 7.469 | 7.469 | 7.329 | 7.341 | 96,119 | -0.07(-0.95%) |
Dec 09, 2005 | 7.447 | 7.472 | 7.324 | 7.411 | 190,268 | -0.03(-0.46%) |
Dec 08, 2005 | 7.450 | 7.731 | 7.380 | 7.445 | 112,385 | -0.03(-0.42%) |
Dec 07, 2005 | 7.571 | 7.617 | 7.409 | 7.476 | 87,429 | -0.04(-0.55%) |
Dec 06, 2005 | 7.459 | 7.583 | 7.459 | 7.518 | 80,880 | +0.03(+0.45%) |
Dec 05, 2005 | 7.728 | 7.728 | 7.484 | 7.484 | 112,420 | -0.21(-2.74%) |
Dec 02, 2005 | 7.556 | 7.723 | 7.474 | 7.694 | 91,733 | +0.21(+2.78%) |
Dec 01, 2005 | 7.556 | 7.556 | 7.474 | 7.486 | 193,661 | +0.01(+0.13%) |
Nov 30, 2005 | 7.457 | 7.522 | 7.399 | 7.476 | 125,805 | +0.07(+0.88%) |
Nov 29, 2005 | 7.537 | 7.537 | 7.270 | 7.411 | 67,022 | -0.05(-0.68%) |
Nov 28, 2005 | 7.389 | 7.476 | 7.389 | 7.462 | 61,768 | -0.04(-0.52%) |
Nov 25, 2005 | 7.612 | 7.612 | 7.474 | 7.501 | 7,206 | +0.00(+0.00%) |
Nov 23, 2005 | 7.690 | 7.694 | 7.457 | 7.501 | 25,093 | -0.14(-1.84%) |
Nov 22, 2005 | 7.479 | 7.670 | 7.442 | 7.641 | 54,595 | +0.11(+1.45%) |
Nov 21, 2005 | 7.464 | 7.535 | 7.459 | 7.532 | 71,906 | +0.02(+0.29%) |
Nov 18, 2005 | 7.535 | 7.547 | 7.389 | 7.510 | 143,901 | +0.10(+1.31%) |
Nov 17, 2005 | 7.515 | 7.515 | 7.389 | 7.413 | 213,154 | +0.00(+0.00%) |
Nov 16, 2005 | 7.489 | 7.527 | 7.369 | 7.413 | 82,118 | -0.07(-0.97%) |
Nov 15, 2005 | 7.522 | 7.571 | 7.394 | 7.486 | 40,767 | +0.02(+0.26%) |
Nov 14, 2005 | 7.515 | 7.522 | 7.428 | 7.467 | 34,405 | -0.04(-0.52%) |
Nov 11, 2005 | 7.501 | 7.571 | 7.411 | 7.505 | 94,338 | -0.00(-0.06%) |
Nov 10, 2005 | 7.525 | 7.571 | 7.452 | 7.510 | 194,263 | +0.01(+0.19%) |
Nov 09, 2005 | 7.372 | 7.571 | 7.372 | 7.496 | 88,843 | +0.04(+0.59%) |
Nov 08, 2005 | 7.607 | 7.607 | 7.399 | 7.452 | 94,011 | -0.08(-1.09%) |
Nov 07, 2005 | 7.554 | 7.621 | 7.510 | 7.535 | 148,942 | +0.01(+0.19%) |
Nov 04, 2005 | 7.668 | 7.721 | 7.476 | 7.520 | 134,999 | -0.14(-1.77%) |
Nov 03, 2005 | 7.743 | 7.905 | 7.554 | 7.656 | 82,566 | +0.02(+0.32%) |
Nov 02, 2005 | 7.401 | 7.728 | 7.401 | 7.631 | 100,131 | +0.22(+3.01%) |
Nov 01, 2005 | 7.210 | 7.607 | 7.123 | 7.409 | 236,572 | +0.15(+2.10%) |
Oct 31, 2005 | 7.229 | 7.406 | 7.229 | 7.256 | 96,400 | -0.01(-0.10%) |
Oct 28, 2005 | 6.972 | 7.263 | 6.958 | 7.263 | 50,494 | +0.33(+4.79%) |
Oct 27, 2005 | 7.033 | 7.200 | 6.854 | 6.931 | 44,108 | -0.17(-2.45%) |
Oct 26, 2005 | 7.101 | 7.191 | 7.074 | 7.106 | 70,880 | -0.07(-0.91%) |
Oct 25, 2005 | 7.144 | 7.178 | 7.052 | 7.171 | 108,901 | +0.00(+0.00%) |
Oct 24, 2005 | 6.832 | 7.171 | 6.820 | 7.171 | 115,500 | +0.35(+5.19%) |
Oct 21, 2005 | 6.568 | 6.965 | 6.568 | 6.817 | 122,371 | +0.20(+3.04%) |
Oct 20, 2005 | 6.648 | 6.670 | 6.507 | 6.616 | 121,039 | -0.05(-0.69%) |
Oct 19, 2005 | 6.597 | 6.667 | 6.541 | 6.662 | 193,127 | +0.05(+0.73%) |
Oct 18, 2005 | 6.660 | 6.660 | 6.423 | 6.614 | 316,800 | +0.00(+0.04%) |
Oct 17, 2005 | 6.621 | 6.621 | 6.486 | 6.611 | 160,458 | -0.03(-0.40%) |
Oct 14, 2005 | 6.718 | 6.718 | 6.527 | 6.638 | 227,948 | +0.00(+0.00%) |
Oct 13, 2005 | 6.541 | 6.658 | 6.541 | 6.638 | 296,649 | +0.05(+0.74%) |
Oct 12, 2005 | 6.541 | 6.624 | 6.541 | 6.590 | 130,854 | +0.03(+0.48%) |
Oct 11, 2005 | 6.573 | 6.636 | 6.551 | 6.558 | 42,935 | +0.00(+0.07%) |
Oct 10, 2005 | 6.541 | 6.653 | 6.541 | 6.553 | 228,330 | -0.01(-0.11%) |
Oct 07, 2005 | 6.585 | 6.599 | 6.549 | 6.561 | 28,395 | -0.00(-0.07%) |
Oct 06, 2005 | 6.590 | 6.590 | 6.527 | 6.565 | 241,451 | +0.02(+0.30%) |
Oct 05, 2005 | 6.650 | 6.650 | 6.427 | 6.546 | 103,862 | -0.12(-1.82%) |
Oct 04, 2005 | 6.621 | 6.735 | 6.621 | 6.667 | 139,079 | +0.05(+0.73%) |