Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 8.531 | 8.614 | 8.459 | 8.474 | 930,230 | -0.06(-0.68%) |
Dec 29, 2005 | 8.457 | 8.593 | 8.339 | 8.531 | 1,729,648 | +0.16(+1.91%) |
Dec 28, 2005 | 8.213 | 8.467 | 8.169 | 8.371 | 3,489,303 | -0.78(-8.51%) |
Dec 27, 2005 | 9.480 | 9.491 | 9.086 | 9.150 | 2,813,198 | -0.19(-2.05%) |
Dec 23, 2005 | 9.256 | 9.382 | 9.137 | 9.342 | 1,672,446 | +0.09(+0.92%) |
Dec 22, 2005 | 8.840 | 9.256 | 8.830 | 9.256 | 2,676,289 | +0.46(+5.19%) |
Dec 21, 2005 | 8.715 | 8.828 | 8.715 | 8.800 | 1,619,464 | +0.09(+0.98%) |
Dec 20, 2005 | 8.794 | 8.798 | 8.691 | 8.715 | 1,830,454 | +0.03(+0.39%) |
Dec 19, 2005 | 8.732 | 8.776 | 8.646 | 8.681 | 965,395 | +0.03(+0.39%) |
Dec 16, 2005 | 8.713 | 8.768 | 8.595 | 8.646 | 899,285 | -0.01(-0.17%) |
Dec 15, 2005 | 8.659 | 8.783 | 8.557 | 8.661 | 1,568,826 | -0.07(-0.81%) |
Dec 14, 2005 | 8.606 | 8.742 | 8.559 | 8.732 | 845,834 | +0.14(+1.64%) |
Dec 13, 2005 | 8.550 | 8.663 | 8.510 | 8.591 | 1,537,881 | +0.10(+1.23%) |
Dec 12, 2005 | 8.457 | 8.531 | 8.431 | 8.486 | 1,255,624 | +0.12(+1.43%) |
Dec 09, 2005 | 8.331 | 8.367 | 8.233 | 8.367 | 1,288,444 | +0.17(+2.03%) |
Dec 08, 2005 | 8.339 | 8.371 | 8.201 | 8.201 | 1,133,250 | -0.16(-1.91%) |
Dec 07, 2005 | 8.329 | 8.403 | 8.329 | 8.361 | 859,432 | +0.07(+0.90%) |
Dec 06, 2005 | 8.318 | 8.457 | 8.245 | 8.286 | 1,106,055 | -0.04(-0.51%) |
Dec 05, 2005 | 8.508 | 8.508 | 8.318 | 8.329 | 1,240,620 | -0.18(-2.11%) |
Dec 02, 2005 | 8.521 | 8.540 | 8.457 | 8.508 | 914,289 | +0.04(+0.48%) |
Dec 01, 2005 | 8.425 | 8.489 | 8.393 | 8.467 | 875,373 | +0.22(+2.66%) |
Nov 30, 2005 | 8.269 | 8.339 | 8.196 | 8.248 | 1,140,751 | -0.12(-1.48%) |
Nov 29, 2005 | 8.243 | 8.420 | 8.239 | 8.371 | 1,561,325 | -0.17(-2.05%) |
Nov 28, 2005 | 8.745 | 8.796 | 8.510 | 8.546 | 1,500,841 | -0.14(-1.60%) |
Nov 25, 2005 | 8.631 | 8.713 | 8.631 | 8.685 | 550,449 | +0.13(+1.52%) |
Nov 23, 2005 | 8.478 | 8.585 | 8.478 | 8.555 | 1,356,899 | +0.13(+1.60%) |
Nov 22, 2005 | 8.497 | 8.497 | 8.371 | 8.420 | 921,791 | -0.10(-1.13%) |
Nov 21, 2005 | 8.361 | 8.572 | 8.361 | 8.516 | 1,479,273 | +0.01(+0.08%) |
Nov 18, 2005 | 8.527 | 8.531 | 8.376 | 8.510 | 935,857 | +0.03(+0.30%) |
Nov 17, 2005 | 8.403 | 8.495 | 8.344 | 8.484 | 835,519 | +0.17(+2.00%) |
Nov 16, 2005 | 8.403 | 8.422 | 8.265 | 8.318 | 874,904 | +0.04(+0.52%) |
Nov 15, 2005 | 8.401 | 8.382 | 8.237 | 8.275 | 1,187,169 | -0.16(-1.90%) |
Nov 14, 2005 | 8.265 | 8.435 | 8.243 | 8.435 | 1,178,730 | +0.20(+2.41%) |
Nov 11, 2005 | 8.233 | 8.316 | 8.196 | 8.237 | 1,731,054 | +0.22(+2.71%) |
Nov 10, 2005 | 8.107 | 8.156 | 8.011 | 8.019 | 1,051,198 | -0.14(-1.73%) |
Nov 09, 2005 | 8.211 | 8.248 | 8.154 | 8.160 | 1,387,375 | -0.04(-0.49%) |
Nov 08, 2005 | 8.105 | 8.243 | 8.090 | 8.201 | 1,037,601 | +0.11(+1.32%) |
Nov 07, 2005 | 7.966 | 8.107 | 7.966 | 8.094 | 1,146,378 | +0.24(+3.07%) |
Nov 04, 2005 | 8.034 | 8.062 | 7.789 | 7.853 | 895,065 | -0.18(-2.26%) |
Nov 03, 2005 | 8.094 | 8.207 | 7.992 | 8.034 | 1,652,285 | +0.03(+0.40%) |
Nov 02, 2005 | 7.998 | 8.051 | 7.983 | 8.002 | 1,519,596 | +0.05(+0.59%) |
Nov 01, 2005 | 7.785 | 8.024 | 7.774 | 7.955 | 1,738,556 | +0.21(+2.70%) |
Oct 31, 2005 | 7.802 | 7.834 | 7.721 | 7.746 | 1,179,667 | +0.13(+1.74%) |
Oct 28, 2005 | 7.316 | 7.616 | 7.290 | 7.614 | 1,588,050 | +0.22(+3.03%) |
Oct 27, 2005 | 7.571 | 7.571 | 7.360 | 7.390 | 1,128,092 | -0.29(-3.78%) |
Oct 26, 2005 | 7.763 | 7.772 | 7.678 | 7.680 | 1,176,385 | +0.03(+0.42%) |
Oct 25, 2005 | 7.578 | 7.678 | 7.546 | 7.648 | 1,131,374 | +0.07(+0.96%) |
Oct 24, 2005 | 7.467 | 7.603 | 7.348 | 7.576 | 1,315,170 | +0.11(+1.49%) |
Oct 21, 2005 | 7.550 | 7.614 | 7.384 | 7.465 | 1,276,723 | +0.14(+1.86%) |
Oct 20, 2005 | 7.742 | 7.785 | 7.296 | 7.328 | 1,694,014 | -0.41(-5.34%) |
Oct 19, 2005 | 7.262 | 7.763 | 7.145 | 7.742 | 2,348,082 | +0.25(+3.27%) |
Oct 18, 2005 | 7.625 | 7.670 | 7.443 | 7.497 | 1,867,963 | -0.37(-4.69%) |
Oct 17, 2005 | 7.486 | 7.866 | 7.465 | 7.866 | 2,459,204 | +0.49(+6.71%) |
Oct 14, 2005 | 7.507 | 7.507 | 7.145 | 7.371 | 3,350,050 | -0.14(-1.82%) |
Oct 13, 2005 | 7.667 | 7.667 | 7.443 | 7.507 | 3,633,714 | -0.28(-3.56%) |
Oct 12, 2005 | 8.092 | 8.094 | 7.731 | 7.785 | 1,464,738 | -0.31(-3.80%) |
Oct 11, 2005 | 8.062 | 8.203 | 8.000 | 8.092 | 1,635,406 | +0.21(+2.68%) |
Oct 10, 2005 | 8.103 | 8.318 | 7.881 | 7.881 | 1,292,664 | -0.21(-2.64%) |
Oct 07, 2005 | 7.827 | 8.171 | 7.827 | 8.094 | 3,290,504 | +0.33(+4.23%) |
Oct 06, 2005 | 8.062 | 8.083 | 7.731 | 7.766 | 4,311,226 | -0.45(-5.45%) |
Oct 05, 2005 | 8.531 | 8.553 | 8.213 | 8.213 | 2,347,614 | -0.43(-4.96%) |
Oct 04, 2005 | 8.755 | 8.892 | 8.642 | 8.642 | 1,356,899 | -0.09(-1.05%) |