Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.816 | 7.822 | 7.753 | 7.782 | 66,349 | -0.03(-0.41%) |
Dec 29, 2005 | 7.912 | 7.917 | 7.814 | 7.814 | 348,161 | -0.03(-0.43%) |
Dec 28, 2005 | 7.909 | 7.909 | 7.826 | 7.848 | 147,062 | +0.01(+0.09%) |
Dec 27, 2005 | 7.919 | 7.955 | 7.841 | 7.841 | 55,404 | -0.07(-0.83%) |
Dec 23, 2005 | 7.912 | 7.949 | 7.892 | 7.906 | 174,422 | +0.01(+0.13%) |
Dec 22, 2005 | 7.880 | 7.919 | 7.851 | 7.896 | 504,115 | +0.07(+0.88%) |
Dec 21, 2005 | 7.858 | 7.898 | 7.811 | 7.827 | 340,637 | +0.02(+0.24%) |
Dec 20, 2005 | 7.836 | 7.848 | 7.805 | 7.808 | 114,229 | +0.01(+0.07%) |
Dec 19, 2005 | 7.892 | 7.915 | 7.803 | 7.803 | 57,456 | -0.07(-0.85%) |
Dec 16, 2005 | 7.887 | 7.938 | 7.870 | 7.870 | 360,473 | +0.00(+0.02%) |
Dec 15, 2005 | 7.938 | 7.938 | 7.854 | 7.868 | 37,620 | -0.05(-0.61%) |
Dec 14, 2005 | 7.946 | 7.962 | 7.873 | 7.917 | 105,337 | -0.01(-0.09%) |
Dec 13, 2005 | 7.924 | 7.956 | 7.880 | 7.924 | 163,478 | +0.01(+0.11%) |
Dec 12, 2005 | 7.968 | 7.971 | 7.905 | 7.915 | 80,029 | +0.04(+0.50%) |
Dec 09, 2005 | 7.886 | 7.925 | 7.838 | 7.876 | 46,512 | +0.02(+0.26%) |
Dec 08, 2005 | 7.899 | 7.937 | 7.826 | 7.855 | 287,968 | -0.04(-0.56%) |
Dec 07, 2005 | 7.953 | 7.963 | 7.895 | 7.899 | 58,140 | -0.04(-0.50%) |
Dec 06, 2005 | 7.966 | 8.001 | 7.924 | 7.938 | 180,578 | +0.03(+0.41%) |
Dec 05, 2005 | 7.953 | 7.968 | 7.868 | 7.906 | 103,969 | -0.05(-0.65%) |
Dec 02, 2005 | 7.957 | 7.982 | 7.943 | 7.958 | 1,214,119 | +0.02(+0.28%) |
Dec 01, 2005 | 7.880 | 7.941 | 7.880 | 7.936 | 37,620 | +0.13(+1.67%) |
Nov 30, 2005 | 7.791 | 7.838 | 7.769 | 7.805 | 206,571 | +0.02(+0.30%) |
Nov 29, 2005 | 7.848 | 7.858 | 7.782 | 7.782 | 62,244 | -0.06(-0.80%) |
Nov 28, 2005 | 7.887 | 7.895 | 7.822 | 7.845 | 739,415 | +0.02(+0.28%) |
Nov 25, 2005 | 7.846 | 7.846 | 7.816 | 7.823 | 134,066 | -0.02(-0.30%) |
Nov 23, 2005 | 7.792 | 7.865 | 7.789 | 7.846 | 92,341 | +0.06(+0.83%) |
Nov 22, 2005 | 7.707 | 7.795 | 7.707 | 7.782 | 66,349 | +0.07(+0.91%) |
Nov 21, 2005 | 7.741 | 7.744 | 7.691 | 7.712 | 41,724 | -0.01(-0.09%) |
Nov 18, 2005 | 7.747 | 7.748 | 7.713 | 7.719 | 186,050 | +0.03(+0.42%) |
Nov 17, 2005 | 7.645 | 7.687 | 7.611 | 7.687 | 101,917 | +0.09(+1.13%) |
Nov 16, 2005 | 7.586 | 7.601 | 7.544 | 7.601 | 64,981 | +0.03(+0.37%) |
Nov 15, 2005 | 7.591 | 7.614 | 7.570 | 7.573 | 71,137 | -0.02(-0.23%) |
Nov 14, 2005 | 7.555 | 7.593 | 7.534 | 7.591 | 72,505 | +0.02(+0.27%) |
Nov 11, 2005 | 7.580 | 7.605 | 7.544 | 7.570 | 64,297 | +0.06(+0.76%) |
Nov 10, 2005 | 7.500 | 7.547 | 7.437 | 7.513 | 72,505 | -0.00(-0.04%) |
Nov 09, 2005 | 7.481 | 7.528 | 7.469 | 7.516 | 67,033 | +0.06(+0.84%) |
Nov 08, 2005 | 7.476 | 7.519 | 7.437 | 7.453 | 18,468 | -0.03(-0.35%) |
Nov 07, 2005 | 7.479 | 7.506 | 7.430 | 7.479 | 36,252 | +0.03(+0.35%) |
Nov 04, 2005 | 7.449 | 7.453 | 7.390 | 7.453 | 234,615 | +0.01(+0.12%) |
Nov 03, 2005 | 7.441 | 7.507 | 7.383 | 7.444 | 86,869 | +0.08(+1.13%) |
Nov 02, 2005 | 7.267 | 7.364 | 7.267 | 7.361 | 43,776 | +0.12(+1.63%) |
Nov 01, 2005 | 7.273 | 7.273 | 7.243 | 7.243 | 7,524 | -0.00(-0.06%) |
Oct 31, 2005 | 7.215 | 7.310 | 7.215 | 7.247 | 212,727 | +0.07(+0.94%) |
Oct 28, 2005 | 7.175 | 7.196 | 7.108 | 7.180 | 43,092 | +0.01(+0.12%) |
Oct 27, 2005 | 7.231 | 7.231 | 7.150 | 7.171 | 21,888 | -0.04(-0.59%) |
Oct 26, 2005 | 7.253 | 7.301 | 7.213 | 7.213 | 77,977 | -0.04(-0.60%) |
Oct 25, 2005 | 7.288 | 7.291 | 7.248 | 7.257 | 28,728 | -0.04(-0.56%) |
Oct 24, 2005 | 7.254 | 7.298 | 7.237 | 7.298 | 58,824 | +0.06(+0.77%) |
Oct 21, 2005 | 7.240 | 7.260 | 7.200 | 7.243 | 33,516 | +0.04(+0.59%) |
Oct 20, 2005 | 7.279 | 7.279 | 7.200 | 7.200 | 134,066 | -0.02(-0.22%) |
Oct 19, 2005 | 7.159 | 7.238 | 7.114 | 7.216 | 23,256 | +0.03(+0.41%) |
Oct 18, 2005 | 7.232 | 7.247 | 7.184 | 7.187 | 64,981 | -0.03(-0.45%) |
Oct 17, 2005 | 7.216 | 7.231 | 7.191 | 7.219 | 21,888 | -0.00(-0.02%) |
Oct 14, 2005 | 7.202 | 7.228 | 7.193 | 7.221 | 62,928 | +0.02(+0.32%) |
Oct 13, 2005 | 7.183 | 7.197 | 7.117 | 7.197 | 55,404 | +0.04(+0.61%) |
Oct 12, 2005 | 7.206 | 7.221 | 7.139 | 7.153 | 411,090 | -0.08(-1.17%) |
Oct 11, 2005 | 7.257 | 7.303 | 7.197 | 7.238 | 10,260 | +0.00(+0.06%) |
Oct 10, 2005 | 7.346 | 7.346 | 7.234 | 7.234 | 93,025 | -0.04(-0.60%) |
Oct 07, 2005 | 7.322 | 7.335 | 7.278 | 7.278 | 25,308 | -0.04(-0.60%) |
Oct 06, 2005 | 7.402 | 7.402 | 7.272 | 7.322 | 84,817 | -0.10(-1.36%) |
Oct 05, 2005 | 7.449 | 7.479 | 7.390 | 7.422 | 44,460 | -0.08(-1.09%) |
Oct 04, 2005 | 7.522 | 7.577 | 7.504 | 7.504 | 30,096 | -0.05(-0.64%) |