Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 8.130 | 8.312 | 8.085 | 8.264 | 213,285 | +0.10(+1.17%) |
Dec 29, 2005 | 8.194 | 8.226 | 8.152 | 8.168 | 163,727 | -0.05(-0.58%) |
Dec 28, 2005 | 8.226 | 8.235 | 8.082 | 8.216 | 144,594 | -0.03(-0.39%) |
Dec 27, 2005 | 8.433 | 8.451 | 8.162 | 8.248 | 190,388 | -0.20(-2.38%) |
Dec 23, 2005 | 8.353 | 8.449 | 8.337 | 8.449 | 89,391 | +0.06(+0.68%) |
Dec 22, 2005 | 8.289 | 8.391 | 8.229 | 8.391 | 319,300 | +0.13(+1.58%) |
Dec 21, 2005 | 8.385 | 8.385 | 8.206 | 8.261 | 244,336 | -0.02(-0.27%) |
Dec 20, 2005 | 8.082 | 8.305 | 8.063 | 8.283 | 425,629 | +0.19(+2.40%) |
Dec 19, 2005 | 8.044 | 8.130 | 8.002 | 8.089 | 290,757 | +0.04(+0.52%) |
Dec 16, 2005 | 8.152 | 8.152 | 7.891 | 8.047 | 684,707 | -0.10(-1.17%) |
Dec 15, 2005 | 8.337 | 8.337 | 8.101 | 8.143 | 339,374 | -0.22(-2.63%) |
Dec 14, 2005 | 8.449 | 8.465 | 8.305 | 8.363 | 424,688 | -0.09(-1.02%) |
Dec 13, 2005 | 8.452 | 8.497 | 8.401 | 8.449 | 215,167 | -0.03(-0.34%) |
Dec 12, 2005 | 8.528 | 8.535 | 8.385 | 8.477 | 148,358 | -0.03(-0.34%) |
Dec 09, 2005 | 8.497 | 8.576 | 8.477 | 8.506 | 324,318 | +0.03(+0.30%) |
Dec 08, 2005 | 8.528 | 8.557 | 8.449 | 8.481 | 254,687 | -0.02(-0.26%) |
Dec 07, 2005 | 8.589 | 8.621 | 8.462 | 8.503 | 216,735 | -0.09(-1.00%) |
Dec 06, 2005 | 8.643 | 8.666 | 8.567 | 8.589 | 134,244 | -0.04(-0.52%) |
Dec 05, 2005 | 8.624 | 8.643 | 8.560 | 8.634 | 143,340 | -0.03(-0.37%) |
Dec 02, 2005 | 8.631 | 8.717 | 8.481 | 8.666 | 353,802 | +0.04(+0.41%) |
Dec 01, 2005 | 8.602 | 8.631 | 8.551 | 8.631 | 369,171 | +0.03(+0.33%) |
Nov 30, 2005 | 8.631 | 8.640 | 8.551 | 8.602 | 130,480 | -0.05(-0.55%) |
Nov 29, 2005 | 8.682 | 8.701 | 8.631 | 8.650 | 119,188 | -0.02(-0.26%) |
Nov 28, 2005 | 8.768 | 8.768 | 8.659 | 8.672 | 153,063 | -0.09(-1.02%) |
Nov 25, 2005 | 8.685 | 8.768 | 8.627 | 8.761 | 47,361 | +0.07(+0.84%) |
Nov 23, 2005 | 8.701 | 8.733 | 8.605 | 8.688 | 174,705 | -0.01(-0.15%) |
Nov 22, 2005 | 8.688 | 8.736 | 8.618 | 8.701 | 241,200 | +0.01(+0.15%) |
Nov 21, 2005 | 8.656 | 8.764 | 8.624 | 8.688 | 156,513 | -0.04(-0.44%) |
Nov 18, 2005 | 8.799 | 8.799 | 8.688 | 8.726 | 177,842 | -0.01(-0.11%) |
Nov 17, 2005 | 8.752 | 8.793 | 8.682 | 8.736 | 146,790 | +0.01(+0.15%) |
Nov 16, 2005 | 8.959 | 8.959 | 8.560 | 8.723 | 342,824 | -0.17(-1.94%) |
Nov 15, 2005 | 8.704 | 8.927 | 8.615 | 8.895 | 267,547 | +0.22(+2.57%) |
Nov 14, 2005 | 8.895 | 8.895 | 8.608 | 8.672 | 200,111 | -0.19(-2.12%) |
Nov 11, 2005 | 8.771 | 8.924 | 8.672 | 8.860 | 280,720 | -0.04(-0.39%) |
Nov 10, 2005 | 8.586 | 8.956 | 8.487 | 8.895 | 342,824 | +0.31(+3.60%) |
Nov 09, 2005 | 8.465 | 8.634 | 8.340 | 8.586 | 485,223 | +0.13(+1.58%) |
Nov 08, 2005 | 8.018 | 8.528 | 8.018 | 8.452 | 655,851 | +0.39(+4.78%) |
Nov 07, 2005 | 8.289 | 8.289 | 7.827 | 8.066 | 1,953,754 | -0.67(-7.66%) |
Nov 04, 2005 | 8.764 | 8.831 | 8.608 | 8.736 | 185,997 | -0.03(-0.33%) |
Nov 03, 2005 | 8.748 | 8.809 | 8.672 | 8.764 | 175,019 | +0.05(+0.55%) |
Nov 02, 2005 | 8.481 | 8.717 | 8.385 | 8.717 | 227,399 | +0.25(+2.98%) |
Nov 01, 2005 | 8.411 | 8.564 | 8.296 | 8.465 | 270,683 | +0.06(+0.72%) |
Oct 31, 2005 | 8.449 | 8.586 | 8.388 | 8.404 | 300,481 | -0.03(-0.34%) |
Oct 28, 2005 | 8.570 | 8.573 | 8.414 | 8.433 | 343,138 | -0.13(-1.49%) |
Oct 27, 2005 | 8.761 | 8.764 | 8.560 | 8.560 | 116,679 | -0.20(-2.29%) |
Oct 26, 2005 | 8.844 | 8.844 | 8.704 | 8.761 | 295,148 | -0.10(-1.15%) |
Oct 25, 2005 | 8.768 | 8.866 | 8.608 | 8.863 | 260,333 | -0.05(-0.54%) |
Oct 24, 2005 | 8.895 | 8.949 | 8.838 | 8.911 | 527,566 | +0.14(+1.64%) |
Oct 21, 2005 | 8.564 | 8.831 | 8.564 | 8.768 | 334,983 | +0.17(+1.97%) |
Oct 20, 2005 | 8.841 | 8.879 | 8.538 | 8.599 | 315,536 | -0.23(-2.57%) |
Oct 19, 2005 | 8.748 | 8.841 | 8.646 | 8.825 | 602,844 | +0.08(+0.87%) |
Oct 18, 2005 | 8.924 | 8.946 | 8.713 | 8.748 | 555,168 | -0.17(-1.89%) |
Oct 17, 2005 | 8.879 | 8.959 | 8.825 | 8.917 | 447,898 | +0.03(+0.29%) |
Oct 14, 2005 | 8.720 | 8.914 | 8.659 | 8.892 | 394,891 | +0.25(+2.92%) |
Oct 13, 2005 | 8.748 | 8.777 | 8.532 | 8.640 | 397,086 | -0.11(-1.24%) |
Oct 12, 2005 | 8.895 | 8.984 | 8.666 | 8.748 | 422,179 | -0.18(-2.04%) |
Oct 11, 2005 | 9.179 | 9.224 | 8.927 | 8.930 | 400,536 | -0.25(-2.71%) |
Oct 10, 2005 | 9.275 | 9.357 | 9.128 | 9.179 | 840,907 | -0.13(-1.37%) |
Oct 07, 2005 | 9.208 | 9.380 | 9.182 | 9.306 | 207,639 | +0.10(+1.07%) |
Oct 06, 2005 | 9.198 | 9.278 | 9.118 | 9.208 | 467,658 | +0.01(+0.10%) |
Oct 05, 2005 | 9.166 | 9.198 | 9.007 | 9.198 | 257,510 | -0.02(-0.21%) |
Oct 04, 2005 | 9.144 | 9.278 | 9.064 | 9.217 | 603,784 | +0.07(+0.80%) |