Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 10.01 | 10.07 | 9.940 | 9.940 | 189,748 | -0.15(-1.51%) |
Dec 29, 2005 | 9.913 | 10.23 | 9.896 | 10.09 | 159,029 | +0.14(+1.44%) |
Dec 28, 2005 | 10.03 | 10.10 | 9.860 | 9.949 | 257,279 | -0.15(-1.51%) |
Dec 27, 2005 | 10.06 | 10.27 | 10.05 | 10.10 | 437,731 | -0.39(-3.67%) |
Dec 23, 2005 | 10.57 | 10.61 | 10.41 | 10.49 | 267,745 | -0.04(-0.34%) |
Dec 22, 2005 | 10.40 | 10.56 | 10.19 | 10.52 | 583,271 | +0.13(+1.21%) |
Dec 21, 2005 | 10.05 | 10.56 | 10.05 | 10.40 | 739,496 | +0.17(+1.66%) |
Dec 20, 2005 | 10.16 | 10.40 | 10.07 | 10.23 | 575,407 | -0.03(-0.26%) |
Dec 19, 2005 | 9.940 | 10.41 | 9.869 | 10.25 | 874,832 | +0.43(+4.42%) |
Dec 16, 2005 | 10.03 | 10.29 | 9.761 | 9.819 | 532,545 | -0.17(-1.75%) |
Dec 15, 2005 | 9.430 | 10.01 | 9.430 | 9.994 | 846,525 | +0.54(+5.68%) |
Dec 14, 2005 | 9.493 | 9.573 | 9.376 | 9.457 | 387,900 | +0.02(+0.19%) |
Dec 13, 2005 | 9.502 | 9.555 | 9.340 | 9.439 | 201,290 | -0.04(-0.47%) |
Dec 12, 2005 | 9.484 | 9.609 | 9.367 | 9.484 | 201,447 | +0.10(+1.05%) |
Dec 09, 2005 | 9.305 | 9.439 | 9.305 | 9.385 | 214,292 | +0.05(+0.58%) |
Dec 08, 2005 | 9.358 | 9.358 | 9.197 | 9.331 | 408,253 | +0.05(+0.58%) |
Dec 07, 2005 | 9.278 | 9.475 | 9.260 | 9.278 | 282,531 | +0.00(+0.00%) |
Dec 06, 2005 | 9.197 | 9.313 | 9.197 | 9.278 | 224,085 | +0.08(+0.88%) |
Dec 05, 2005 | 9.215 | 9.278 | 9.197 | 9.197 | 133,215 | -0.11(-1.15%) |
Dec 02, 2005 | 9.305 | 9.448 | 8.964 | 9.305 | 296,245 | -0.04(-0.38%) |
Dec 01, 2005 | 9.278 | 9.475 | 9.278 | 9.340 | 294,078 | +0.10(+1.07%) |
Nov 30, 2005 | 9.269 | 9.519 | 9.143 | 9.242 | 466,547 | -0.04(-0.48%) |
Nov 29, 2005 | 9.430 | 9.430 | 9.224 | 9.287 | 610,052 | -0.03(-0.29%) |
Nov 28, 2005 | 9.099 | 9.376 | 8.937 | 9.313 | 1,015,731 | +0.56(+6.45%) |
Nov 25, 2005 | 8.830 | 8.848 | 8.615 | 8.749 | 229,974 | -0.08(-0.91%) |
Nov 23, 2005 | 8.803 | 8.955 | 8.696 | 8.830 | 525,280 | +0.04(+0.51%) |
Nov 22, 2005 | 8.955 | 9.331 | 8.740 | 8.785 | 1,282,128 | -0.81(-8.40%) |
Nov 21, 2005 | 9.591 | 9.636 | 9.493 | 9.591 | 331,796 | +0.05(+0.56%) |
Nov 18, 2005 | 9.179 | 9.707 | 9.179 | 9.537 | 421,079 | +0.30(+3.20%) |
Nov 17, 2005 | 9.493 | 9.519 | 9.054 | 9.242 | 318,962 | -0.28(-2.92%) |
Nov 16, 2005 | 9.510 | 9.546 | 9.421 | 9.519 | 223,693 | -0.03(-0.28%) |
Nov 15, 2005 | 9.367 | 9.627 | 9.322 | 9.546 | 372,159 | +0.10(+1.04%) |
Nov 14, 2005 | 9.582 | 9.618 | 9.448 | 9.448 | 224,846 | -0.27(-2.77%) |
Nov 11, 2005 | 9.609 | 9.833 | 9.502 | 9.716 | 252,301 | +0.05(+0.56%) |
Nov 10, 2005 | 9.537 | 9.672 | 9.403 | 9.663 | 173,261 | +0.06(+0.65%) |
Nov 09, 2005 | 9.466 | 9.681 | 9.412 | 9.600 | 180,685 | +0.12(+1.23%) |
Nov 08, 2005 | 9.824 | 9.878 | 9.403 | 9.484 | 301,033 | -0.36(-3.64%) |
Nov 07, 2005 | 9.887 | 9.940 | 9.681 | 9.842 | 220,660 | -0.10(-0.99%) |
Nov 04, 2005 | 9.815 | 9.967 | 9.627 | 9.940 | 352,109 | +0.37(+3.84%) |
Nov 03, 2005 | 9.716 | 9.833 | 9.555 | 9.573 | 379,856 | -0.13(-1.29%) |
Nov 02, 2005 | 9.654 | 9.806 | 9.618 | 9.699 | 269,120 | +0.07(+0.74%) |
Nov 01, 2005 | 9.922 | 10.01 | 9.528 | 9.627 | 784,731 | -0.47(-4.61%) |
Oct 31, 2005 | 9.833 | 10.16 | 9.797 | 10.09 | 526,087 | +0.33(+3.39%) |
Oct 28, 2005 | 9.582 | 9.806 | 9.582 | 9.761 | 363,573 | +0.16(+1.68%) |
Oct 27, 2005 | 9.582 | 9.896 | 9.510 | 9.600 | 487,545 | +0.06(+0.66%) |
Oct 26, 2005 | 9.707 | 9.752 | 9.519 | 9.537 | 545,526 | -0.24(-2.47%) |
Oct 25, 2005 | 9.430 | 9.892 | 9.430 | 9.779 | 521,908 | +0.15(+1.58%) |
Oct 24, 2005 | 9.224 | 9.636 | 9.224 | 9.627 | 327,212 | +0.44(+4.78%) |
Oct 21, 2005 | 9.305 | 9.305 | 9.081 | 9.188 | 182,196 | -0.01(-0.10%) |
Oct 20, 2005 | 9.367 | 9.502 | 9.179 | 9.197 | 174,906 | -0.24(-2.56%) |
Oct 19, 2005 | 9.448 | 9.484 | 9.251 | 9.439 | 586,079 | -0.02(-0.19%) |
Oct 18, 2005 | 9.188 | 9.537 | 9.152 | 9.457 | 1,034,492 | +0.40(+4.45%) |
Oct 17, 2005 | 9.134 | 9.260 | 9.000 | 9.054 | 358,822 | -0.08(-0.88%) |
Oct 14, 2005 | 9.224 | 9.339 | 9.009 | 9.134 | 294,234 | -0.04(-0.49%) |
Oct 13, 2005 | 9.161 | 9.296 | 9.000 | 9.179 | 306,457 | -0.02(-0.19%) |
Oct 12, 2005 | 9.493 | 9.528 | 9.063 | 9.197 | 384,040 | -0.22(-2.35%) |
Oct 11, 2005 | 9.770 | 9.770 | 9.358 | 9.418 | 282,921 | -0.38(-3.87%) |
Oct 10, 2005 | 9.851 | 10.00 | 9.725 | 9.797 | 180,154 | -0.07(-0.73%) |
Oct 07, 2005 | 9.896 | 10.02 | 9.761 | 9.869 | 162,361 | +0.02(+0.18%) |
Oct 06, 2005 | 10.22 | 10.28 | 9.761 | 9.851 | 587,707 | -0.56(-5.34%) |
Oct 05, 2005 | 10.44 | 10.66 | 10.41 | 10.41 | 1,589,025 | +0.03(+0.26%) |
Oct 04, 2005 | 10.36 | 10.43 | 10.12 | 10.38 | 434,761 | +0.08(+0.78%) |