Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 8.953 | 9.275 | 8.893 | 9.191 | 1,337,192 | +0.19(+2.05%) |
Dec 29, 2005 | 8.953 | 9.126 | 8.899 | 9.006 | 339,617 | -0.01(-0.07%) |
Dec 28, 2005 | 9.060 | 9.066 | 8.851 | 9.012 | 183,463 | -0.08(-0.85%) |
Dec 27, 2005 | 9.072 | 9.191 | 8.953 | 9.090 | 408,144 | +0.05(+0.53%) |
Dec 23, 2005 | 9.096 | 9.096 | 8.977 | 9.042 | 191,673 | -0.03(-0.33%) |
Dec 22, 2005 | 9.060 | 9.072 | 8.821 | 9.072 | 349,000 | +0.00(+0.00%) |
Dec 21, 2005 | 8.821 | 9.072 | 8.750 | 9.072 | 479,854 | +0.26(+2.91%) |
Dec 20, 2005 | 8.827 | 8.899 | 8.768 | 8.815 | 334,423 | -0.02(-0.20%) |
Dec 19, 2005 | 8.863 | 8.863 | 8.774 | 8.833 | 357,377 | -0.04(-0.47%) |
Dec 16, 2005 | 8.833 | 8.875 | 8.774 | 8.875 | 606,854 | +0.04(+0.47%) |
Dec 15, 2005 | 8.893 | 8.971 | 8.780 | 8.833 | 350,508 | -0.06(-0.67%) |
Dec 14, 2005 | 8.923 | 9.030 | 8.750 | 8.893 | 427,747 | -0.03(-0.33%) |
Dec 13, 2005 | 8.965 | 8.977 | 8.714 | 8.923 | 594,791 | -0.20(-2.22%) |
Dec 12, 2005 | 9.048 | 9.126 | 8.971 | 9.126 | 679,905 | +0.08(+0.92%) |
Dec 09, 2005 | 8.977 | 9.066 | 8.893 | 9.042 | 593,953 | +0.07(+0.80%) |
Dec 08, 2005 | 8.863 | 9.036 | 8.708 | 8.971 | 879,453 | +0.08(+0.94%) |
Dec 07, 2005 | 8.893 | 9.012 | 8.815 | 8.887 | 1,109,998 | -0.08(-0.87%) |
Dec 06, 2005 | 8.839 | 9.018 | 8.738 | 8.965 | 4,815,466 | +0.27(+3.09%) |
Dec 05, 2005 | 8.821 | 8.893 | 8.630 | 8.696 | 988,024 | -0.13(-1.42%) |
Dec 02, 2005 | 8.983 | 8.983 | 8.654 | 8.821 | 469,801 | -0.16(-1.79%) |
Dec 01, 2005 | 9.150 | 9.191 | 8.917 | 8.983 | 393,735 | -0.11(-1.25%) |
Nov 30, 2005 | 8.923 | 9.096 | 8.857 | 9.096 | 797,355 | +0.07(+0.79%) |
Nov 29, 2005 | 8.690 | 9.036 | 8.648 | 9.024 | 309,626 | +0.38(+4.35%) |
Nov 28, 2005 | 8.887 | 8.887 | 8.511 | 8.648 | 407,474 | -0.35(-3.85%) |
Nov 25, 2005 | 8.977 | 8.994 | 8.893 | 8.994 | 25,132 | +0.02(+0.20%) |
Nov 23, 2005 | 8.899 | 8.977 | 8.815 | 8.977 | 185,809 | +0.08(+0.94%) |
Nov 22, 2005 | 8.666 | 9.024 | 8.636 | 8.893 | 237,749 | +0.23(+2.62%) |
Nov 21, 2005 | 8.613 | 8.666 | 8.469 | 8.666 | 109,910 | +0.06(+0.69%) |
Nov 18, 2005 | 8.553 | 8.654 | 8.541 | 8.607 | 137,388 | +0.17(+1.98%) |
Nov 17, 2005 | 8.278 | 8.487 | 8.254 | 8.439 | 205,077 | +0.20(+2.39%) |
Nov 16, 2005 | 8.374 | 8.374 | 8.111 | 8.242 | 195,862 | -0.12(-1.43%) |
Nov 15, 2005 | 8.380 | 8.439 | 8.297 | 8.362 | 94,496 | -0.02(-0.28%) |
Nov 14, 2005 | 8.505 | 8.654 | 8.332 | 8.386 | 105,889 | -0.04(-0.43%) |
Nov 11, 2005 | 8.374 | 8.439 | 8.231 | 8.422 | 97,512 | +0.04(+0.43%) |
Nov 10, 2005 | 8.189 | 8.445 | 8.087 | 8.386 | 155,986 | +0.20(+2.41%) |
Nov 09, 2005 | 7.872 | 8.302 | 7.789 | 8.189 | 228,534 | +0.35(+4.41%) |
Nov 08, 2005 | 8.051 | 8.051 | 7.759 | 7.843 | 307,281 | -0.21(-2.59%) |
Nov 07, 2005 | 8.356 | 8.380 | 8.028 | 8.051 | 181,118 | -0.24(-2.95%) |
Nov 04, 2005 | 8.368 | 8.368 | 8.189 | 8.296 | 168,384 | -0.07(-0.86%) |
Nov 03, 2005 | 8.565 | 8.607 | 8.296 | 8.368 | 140,739 | -0.14(-1.61%) |
Nov 02, 2005 | 8.559 | 8.648 | 8.404 | 8.505 | 172,740 | -0.04(-0.49%) |
Nov 01, 2005 | 8.678 | 8.732 | 8.505 | 8.547 | 137,220 | -0.17(-1.92%) |
Oct 31, 2005 | 8.684 | 8.780 | 8.571 | 8.714 | 231,382 | +0.04(+0.41%) |
Oct 28, 2005 | 8.380 | 8.744 | 8.380 | 8.678 | 249,980 | +0.36(+4.30%) |
Oct 27, 2005 | 8.266 | 8.386 | 8.207 | 8.320 | 94,496 | +0.02(+0.29%) |
Oct 26, 2005 | 8.374 | 8.505 | 8.135 | 8.296 | 194,354 | -0.08(-0.93%) |
Oct 25, 2005 | 8.624 | 8.624 | 8.207 | 8.374 | 189,495 | -0.19(-2.23%) |
Oct 24, 2005 | 8.326 | 8.589 | 8.326 | 8.565 | 88,632 | +0.27(+3.24%) |
Oct 21, 2005 | 8.254 | 8.475 | 8.236 | 8.296 | 130,351 | +0.04(+0.51%) |
Oct 20, 2005 | 8.517 | 8.529 | 8.207 | 8.254 | 104,549 | -0.26(-3.08%) |
Oct 19, 2005 | 8.577 | 8.684 | 8.332 | 8.517 | 267,572 | -0.05(-0.63%) |
Oct 18, 2005 | 8.720 | 8.857 | 8.571 | 8.571 | 502,138 | -0.14(-1.64%) |
Oct 17, 2005 | 9.251 | 9.257 | 8.535 | 8.714 | 333,083 | +0.17(+2.03%) |
Oct 14, 2005 | 8.296 | 8.559 | 8.177 | 8.541 | 128,005 | +0.29(+3.55%) |
Oct 13, 2005 | 8.296 | 8.296 | 8.123 | 8.248 | 358,215 | -0.05(-0.65%) |
Oct 12, 2005 | 8.517 | 8.517 | 7.920 | 8.302 | 616,070 | -0.25(-2.93%) |
Oct 11, 2005 | 8.911 | 8.911 | 8.535 | 8.553 | 179,107 | -0.36(-4.02%) |
Oct 10, 2005 | 9.490 | 9.490 | 8.863 | 8.911 | 144,090 | -0.01(-0.13%) |
Oct 07, 2005 | 8.994 | 9.024 | 8.917 | 8.923 | 150,624 | -0.02(-0.20%) |
Oct 06, 2005 | 8.923 | 8.953 | 8.774 | 8.941 | 198,040 | +0.01(+0.13%) |
Oct 05, 2005 | 9.048 | 9.084 | 8.863 | 8.929 | 153,808 | -0.11(-1.25%) |
Oct 04, 2005 | 9.090 | 9.251 | 9.012 | 9.042 | 153,305 | -0.03(-0.33%) |