Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 8.748 | 8.786 | 8.667 | 8.746 | 408,554 | -0.00(-0.02%) |
Dec 29, 2005 | 8.827 | 8.863 | 8.748 | 8.748 | 603,970 | -0.09(-0.99%) |
Dec 28, 2005 | 8.779 | 8.852 | 8.748 | 8.836 | 401,369 | +0.09(+0.98%) |
Dec 27, 2005 | 8.926 | 8.944 | 8.738 | 8.750 | 405,680 | -0.17(-1.87%) |
Dec 23, 2005 | 8.936 | 8.988 | 8.894 | 8.917 | 422,923 | -0.02(-0.21%) |
Dec 22, 2005 | 8.959 | 8.994 | 8.894 | 8.936 | 366,884 | -0.02(-0.26%) |
Dec 21, 2005 | 8.992 | 9.063 | 8.894 | 8.959 | 464,113 | -0.01(-0.14%) |
Dec 20, 2005 | 8.965 | 9.055 | 8.961 | 8.971 | 409,512 | -0.01(-0.16%) |
Dec 19, 2005 | 9.116 | 9.118 | 8.978 | 8.986 | 557,511 | -0.13(-1.40%) |
Dec 16, 2005 | 9.226 | 9.228 | 9.113 | 9.113 | 1,466,101 | -0.10(-1.09%) |
Dec 15, 2005 | 9.216 | 9.216 | 9.082 | 9.214 | 333,836 | -0.00(-0.02%) |
Dec 14, 2005 | 9.149 | 9.255 | 9.149 | 9.216 | 439,686 | +0.08(+0.91%) |
Dec 13, 2005 | 9.070 | 9.153 | 9.053 | 9.132 | 510,573 | +0.00(+0.02%) |
Dec 12, 2005 | 9.280 | 9.289 | 9.065 | 9.130 | 592,954 | -0.11(-1.15%) |
Dec 09, 2005 | 9.291 | 9.301 | 9.205 | 9.237 | 272,529 | -0.00(-0.05%) |
Dec 08, 2005 | 9.155 | 9.308 | 9.124 | 9.241 | 703,594 | +0.10(+1.07%) |
Dec 07, 2005 | 9.124 | 9.184 | 9.082 | 9.143 | 679,167 | +0.02(+0.21%) |
Dec 06, 2005 | 8.999 | 9.180 | 8.999 | 9.124 | 882,726 | +0.15(+1.70%) |
Dec 05, 2005 | 8.999 | 9.026 | 8.865 | 8.971 | 647,077 | -0.03(-0.30%) |
Dec 02, 2005 | 9.020 | 9.020 | 8.915 | 8.999 | 458,845 | +0.01(+0.09%) |
Dec 01, 2005 | 8.894 | 9.030 | 8.894 | 8.990 | 578,106 | +0.11(+1.29%) |
Nov 30, 2005 | 8.898 | 8.953 | 8.823 | 8.875 | 610,676 | -0.04(-0.44%) |
Nov 29, 2005 | 8.834 | 8.955 | 8.819 | 8.915 | 659,530 | +0.12(+1.40%) |
Nov 28, 2005 | 8.861 | 8.861 | 8.748 | 8.792 | 509,136 | -0.04(-0.50%) |
Nov 25, 2005 | 8.790 | 8.840 | 8.750 | 8.836 | 116,866 | +0.05(+0.55%) |
Nov 23, 2005 | 8.750 | 8.827 | 8.748 | 8.788 | 304,140 | +0.02(+0.19%) |
Nov 22, 2005 | 8.729 | 8.802 | 8.665 | 8.771 | 518,236 | +0.04(+0.48%) |
Nov 21, 2005 | 8.750 | 8.777 | 8.696 | 8.729 | 535,000 | -0.03(-0.31%) |
Nov 18, 2005 | 8.769 | 8.811 | 8.675 | 8.756 | 584,333 | +0.00(+0.02%) |
Nov 17, 2005 | 8.725 | 8.800 | 8.688 | 8.754 | 695,452 | +0.03(+0.38%) |
Nov 16, 2005 | 8.763 | 8.784 | 8.665 | 8.721 | 634,145 | -0.06(-0.69%) |
Nov 15, 2005 | 8.882 | 8.909 | 8.750 | 8.781 | 958,881 | -0.11(-1.20%) |
Nov 14, 2005 | 9.011 | 9.011 | 8.830 | 8.888 | 661,924 | -0.12(-1.37%) |
Nov 11, 2005 | 8.949 | 9.045 | 8.869 | 9.011 | 631,271 | +0.03(+0.37%) |
Nov 10, 2005 | 8.811 | 8.999 | 8.662 | 8.978 | 887,994 | +0.13(+1.42%) |
Nov 09, 2005 | 8.767 | 8.928 | 8.756 | 8.852 | 385,564 | +0.09(+0.98%) |
Nov 08, 2005 | 8.717 | 8.804 | 8.637 | 8.767 | 597,744 | +0.01(+0.07%) |
Nov 07, 2005 | 8.786 | 8.848 | 8.685 | 8.761 | 566,132 | -0.02(-0.26%) |
Nov 04, 2005 | 8.832 | 8.873 | 8.725 | 8.784 | 520,631 | -0.03(-0.28%) |
Nov 03, 2005 | 8.863 | 8.936 | 8.769 | 8.809 | 1,084,848 | -0.04(-0.50%) |
Nov 02, 2005 | 8.832 | 8.873 | 8.729 | 8.852 | 987,618 | +0.03(+0.35%) |
Nov 01, 2005 | 8.980 | 8.980 | 8.777 | 8.821 | 751,969 | -0.19(-2.11%) |
Oct 31, 2005 | 8.915 | 9.082 | 8.903 | 9.011 | 714,131 | +0.11(+1.20%) |
Oct 28, 2005 | 8.706 | 8.980 | 8.704 | 8.905 | 751,969 | +0.19(+2.23%) |
Oct 27, 2005 | 8.790 | 8.832 | 8.654 | 8.711 | 599,180 | -0.09(-1.02%) |
Oct 26, 2005 | 8.863 | 8.944 | 8.759 | 8.800 | 477,045 | -0.06(-0.71%) |
Oct 25, 2005 | 8.832 | 8.886 | 8.723 | 8.863 | 701,199 | -0.00(-0.02%) |
Oct 24, 2005 | 8.715 | 8.884 | 8.715 | 8.865 | 517,757 | +0.17(+1.97%) |
Oct 21, 2005 | 8.706 | 8.821 | 8.656 | 8.694 | 519,194 | -0.01(-0.12%) |
Oct 20, 2005 | 8.800 | 8.821 | 8.610 | 8.704 | 853,509 | -0.10(-1.09%) |
Oct 19, 2005 | 8.673 | 8.836 | 8.494 | 8.800 | 1,213,209 | +0.13(+1.47%) |
Oct 18, 2005 | 8.848 | 8.871 | 8.673 | 8.673 | 690,183 | -0.18(-1.98%) |
Oct 17, 2005 | 8.838 | 8.873 | 8.719 | 8.848 | 509,136 | -0.01(-0.12%) |
Oct 14, 2005 | 8.846 | 8.873 | 8.702 | 8.859 | 418,133 | +0.05(+0.62%) |
Oct 13, 2005 | 8.946 | 8.951 | 8.644 | 8.804 | 894,700 | -0.08(-0.85%) |
Oct 12, 2005 | 9.055 | 9.130 | 8.825 | 8.880 | 1,050,362 | -0.18(-1.94%) |
Oct 11, 2005 | 9.097 | 9.203 | 9.053 | 9.055 | 1,011,566 | -0.03(-0.32%) |
Oct 10, 2005 | 9.176 | 9.212 | 9.042 | 9.084 | 504,825 | -0.10(-1.11%) |
Oct 07, 2005 | 9.103 | 9.268 | 9.103 | 9.187 | 386,522 | +0.14(+1.50%) |
Oct 06, 2005 | 9.109 | 9.262 | 8.930 | 9.051 | 819,024 | -0.07(-0.76%) |
Oct 05, 2005 | 9.493 | 9.514 | 9.118 | 9.120 | 988,097 | -0.37(-3.94%) |
Oct 04, 2005 | 9.736 | 9.792 | 9.493 | 9.493 | 532,126 | -0.24(-2.42%) |