Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.879 | 8.168 | 7.879 | 8.168 | 2,928 | +0.12(+1.52%) |
Dec 29, 2005 | 8.098 | 8.194 | 7.908 | 8.045 | 8,703 | -0.12(-1.50%) |
Dec 28, 2005 | 7.888 | 8.168 | 7.879 | 8.168 | 3,205 | +0.09(+1.08%) |
Dec 27, 2005 | 8.045 | 8.089 | 8.045 | 8.080 | 4,006 | +0.17(+2.10%) |
Dec 23, 2005 | 7.862 | 7.958 | 7.862 | 7.914 | 5,974 | +0.02(+0.22%) |
Dec 22, 2005 | 7.775 | 8.072 | 7.775 | 7.897 | 11,958 | +0.10(+1.23%) |
Dec 21, 2005 | 7.565 | 7.801 | 7.565 | 7.801 | 5,494 | -0.01(-0.11%) |
Dec 20, 2005 | 7.574 | 7.809 | 7.565 | 7.809 | 4,443 | +0.06(+0.79%) |
Dec 19, 2005 | 7.600 | 7.748 | 7.600 | 7.748 | 251 | +0.10(+1.37%) |
Dec 16, 2005 | 7.661 | 7.661 | 7.644 | 7.644 | 5,723 | +0.00(+0.00%) |
Dec 15, 2005 | 7.408 | 7.783 | 7.408 | 7.644 | 12,166 | +0.06(+0.81%) |
Dec 14, 2005 | 7.696 | 7.818 | 7.582 | 7.582 | 8,637 | -0.10(-1.36%) |
Dec 13, 2005 | 7.862 | 7.862 | 7.512 | 7.687 | 13,682 | -0.23(-2.87%) |
Dec 12, 2005 | 7.617 | 7.923 | 7.617 | 7.914 | 686 | +0.09(+1.12%) |
Dec 09, 2005 | 7.914 | 7.914 | 7.425 | 7.827 | 13,432 | -0.14(-1.75%) |
Dec 08, 2005 | 7.897 | 7.975 | 7.381 | 7.967 | 154,662 | +0.02(+0.22%) |
Dec 07, 2005 | 7.862 | 7.949 | 7.862 | 7.949 | 228 | +0.01(+0.16%) |
Dec 06, 2005 | 7.731 | 7.967 | 7.556 | 7.936 | 4,796 | -0.06(-0.71%) |
Dec 05, 2005 | 7.731 | 8.002 | 7.731 | 7.993 | 2,390 | +0.13(+1.67%) |
Dec 02, 2005 | 7.862 | 7.862 | 7.862 | 7.862 | 114 | +0.05(+0.67%) |
Dec 01, 2005 | 7.818 | 7.818 | 7.809 | 7.809 | 572 | +0.12(+1.59%) |
Nov 30, 2005 | 7.914 | 8.010 | 7.644 | 7.687 | 4,079 | -0.28(-3.51%) |
Nov 29, 2005 | 7.906 | 7.993 | 7.722 | 7.967 | 2,090 | -0.06(-0.75%) |
Nov 28, 2005 | 7.975 | 8.115 | 7.740 | 8.027 | 2,747 | +0.13(+1.64%) |
Nov 25, 2005 | 7.897 | 7.897 | 7.897 | 7.897 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 7.775 | 7.958 | 7.740 | 7.897 | 2,956 | -0.17(-2.16%) |
Nov 22, 2005 | 8.299 | 8.299 | 7.958 | 8.072 | 2,062 | -0.02(-0.22%) |
Nov 21, 2005 | 8.045 | 8.290 | 7.967 | 8.089 | 3,436 | -0.20(-2.42%) |
Nov 18, 2005 | 8.290 | 8.290 | 8.290 | 8.290 | 114 | +0.00(+0.00%) |
Nov 17, 2005 | 8.290 | 8.290 | 8.290 | 8.290 | 114 | +0.02(+0.21%) |
Nov 16, 2005 | 8.272 | 8.272 | 8.272 | 8.272 | 114 | +0.00(+0.00%) |
Nov 15, 2005 | 8.063 | 8.281 | 7.888 | 8.272 | 1,081 | -0.02(-0.21%) |
Nov 14, 2005 | 8.290 | 8.290 | 8.290 | 8.290 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 8.255 | 8.290 | 7.995 | 8.290 | 2,399 | +0.08(+0.96%) |
Nov 10, 2005 | 8.299 | 8.299 | 8.211 | 8.211 | 228 | +0.09(+1.08%) |
Nov 09, 2005 | 8.211 | 8.211 | 7.731 | 8.124 | 1,433 | -0.13(-1.59%) |
Nov 08, 2005 | 7.512 | 8.281 | 7.512 | 8.255 | 30,475 | +0.43(+5.47%) |
Nov 07, 2005 | 7.932 | 7.932 | 7.687 | 7.827 | 805 | +0.10(+1.36%) |
Nov 04, 2005 | 7.635 | 7.722 | 7.565 | 7.722 | 457 | -0.09(-1.12%) |
Nov 03, 2005 | 7.600 | 7.809 | 7.556 | 7.809 | 1,373 | -0.04(-0.56%) |
Nov 02, 2005 | 7.862 | 7.862 | 7.853 | 7.853 | 4,006 | +0.02(+0.23%) |
Nov 01, 2005 | 7.522 | 7.836 | 7.521 | 7.835 | 1,513 | +0.01(+0.10%) |
Oct 31, 2005 | 7.731 | 7.862 | 7.443 | 7.827 | 6,543 | -0.02(-0.22%) |
Oct 28, 2005 | 7.652 | 7.844 | 7.652 | 7.844 | 457 | +0.10(+1.35%) |
Oct 27, 2005 | 7.775 | 7.775 | 7.740 | 7.740 | 726 | -0.03(-0.34%) |
Oct 26, 2005 | 7.766 | 7.766 | 7.766 | 7.766 | 1,717 | -0.07(-0.91%) |
Oct 25, 2005 | 7.837 | 7.837 | 7.837 | 7.837 | 635 | +0.10(+1.26%) |
Oct 24, 2005 | 7.862 | 7.862 | 7.740 | 7.740 | 3,306 | -0.24(-3.06%) |
Oct 21, 2005 | 7.984 | 7.984 | 7.984 | 7.984 | 114 | +0.03(+0.44%) |
Oct 20, 2005 | 7.775 | 7.949 | 7.775 | 7.949 | 2,884 | +0.09(+1.11%) |
Oct 19, 2005 | 7.740 | 7.862 | 7.740 | 7.862 | 1,606 | -0.12(-1.53%) |
Oct 18, 2005 | 7.871 | 8.203 | 7.740 | 7.984 | 6,401 | -0.23(-2.77%) |
Oct 17, 2005 | 8.211 | 8.211 | 8.211 | 8.211 | 286 | +0.01(+0.11%) |
Oct 14, 2005 | 7.862 | 8.255 | 7.862 | 8.203 | 1,819 | -0.07(-0.84%) |
Oct 13, 2005 | 8.272 | 8.272 | 8.272 | 8.272 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 7.775 | 8.272 | 7.469 | 8.272 | 10,364 | +0.57(+7.37%) |
Oct 11, 2005 | 7.705 | 7.705 | 7.705 | 7.705 | 1,144 | +0.21(+2.80%) |
Oct 10, 2005 | 7.836 | 7.836 | 7.408 | 7.495 | 8,481 | -0.48(-6.02%) |
Oct 07, 2005 | 7.897 | 7.975 | 7.862 | 7.975 | 2,643 | -0.24(-2.98%) |
Oct 06, 2005 | 8.168 | 8.299 | 7.801 | 8.220 | 6,232 | +0.25(+3.18%) |
Oct 05, 2005 | 7.967 | 7.967 | 7.967 | 7.967 | 314 | +0.03(+0.33%) |
Oct 04, 2005 | 7.941 | 7.941 | 7.941 | 7.941 | 0 | +0.01(+0.11%) |