Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 9.529 | 9.654 | 9.413 | 9.475 | 71,825 | +0.00(+0.00%) |
Dec 29, 2005 | 9.189 | 9.699 | 9.189 | 9.475 | 100,551 | +0.26(+2.81%) |
Dec 28, 2005 | 9.127 | 9.261 | 9.118 | 9.216 | 14,990 | +0.18(+1.98%) |
Dec 27, 2005 | 9.002 | 9.216 | 9.002 | 9.037 | 80,769 | +0.13(+1.40%) |
Dec 23, 2005 | 9.055 | 9.109 | 8.912 | 8.912 | 12,514 | -0.04(-0.50%) |
Dec 22, 2005 | 8.939 | 8.993 | 8.769 | 8.957 | 25,411 | +0.06(+0.70%) |
Dec 21, 2005 | 8.850 | 8.984 | 8.850 | 8.894 | 53,514 | +0.04(+0.40%) |
Dec 20, 2005 | 8.930 | 8.966 | 8.733 | 8.859 | 65,021 | +0.04(+0.41%) |
Dec 19, 2005 | 8.894 | 9.011 | 8.733 | 8.823 | 103,326 | -0.07(-0.80%) |
Dec 16, 2005 | 8.957 | 9.073 | 8.885 | 8.894 | 165,989 | -0.11(-1.19%) |
Dec 15, 2005 | 9.011 | 9.037 | 8.939 | 9.002 | 34,004 | +0.06(+0.70%) |
Dec 14, 2005 | 8.939 | 9.109 | 8.939 | 8.939 | 27,635 | -0.04(-0.40%) |
Dec 13, 2005 | 9.091 | 9.136 | 8.939 | 8.975 | 24,551 | -0.10(-1.08%) |
Dec 12, 2005 | 9.189 | 9.189 | 9.046 | 9.073 | 46,301 | -0.05(-0.59%) |
Dec 09, 2005 | 9.261 | 9.261 | 9.091 | 9.127 | 20,131 | +0.03(+0.29%) |
Dec 08, 2005 | 9.019 | 9.288 | 9.019 | 9.100 | 65,516 | +0.04(+0.39%) |
Dec 07, 2005 | 8.903 | 9.198 | 8.903 | 9.064 | 86,934 | +0.14(+1.60%) |
Dec 06, 2005 | 9.243 | 9.395 | 8.885 | 8.921 | 76,986 | -0.27(-2.92%) |
Dec 05, 2005 | 9.493 | 9.493 | 9.091 | 9.189 | 40,389 | -0.24(-2.56%) |
Dec 02, 2005 | 9.270 | 9.475 | 9.055 | 9.431 | 49,750 | +0.24(+2.63%) |
Dec 01, 2005 | 8.966 | 9.314 | 8.939 | 9.189 | 71,806 | +0.30(+3.42%) |
Nov 30, 2005 | 8.903 | 9.028 | 8.850 | 8.885 | 67,460 | -0.02(-0.20%) |
Nov 29, 2005 | 8.948 | 9.028 | 8.805 | 8.903 | 45,902 | -0.02(-0.20%) |
Nov 28, 2005 | 9.100 | 9.234 | 8.921 | 8.921 | 31,851 | -0.20(-2.16%) |
Nov 25, 2005 | 9.270 | 9.270 | 9.028 | 9.118 | 5,734 | -0.02(-0.20%) |
Nov 23, 2005 | 9.100 | 9.180 | 9.073 | 9.136 | 16,838 | -0.03(-0.29%) |
Nov 22, 2005 | 9.028 | 9.198 | 9.028 | 9.162 | 22,291 | +0.10(+1.08%) |
Nov 21, 2005 | 9.038 | 9.261 | 8.957 | 9.064 | 32,778 | -0.04(-0.39%) |
Nov 18, 2005 | 9.404 | 9.404 | 9.028 | 9.100 | 44,420 | -0.15(-1.64%) |
Nov 17, 2005 | 9.189 | 9.323 | 9.055 | 9.252 | 35,951 | +0.05(+0.58%) |
Nov 16, 2005 | 9.431 | 9.431 | 9.037 | 9.198 | 36,484 | -0.29(-3.11%) |
Nov 15, 2005 | 9.681 | 9.690 | 9.431 | 9.493 | 23,419 | -0.23(-2.39%) |
Nov 14, 2005 | 9.708 | 9.806 | 9.645 | 9.726 | 25,671 | +0.02(+0.18%) |
Nov 11, 2005 | 9.815 | 9.957 | 9.690 | 9.708 | 22,377 | -0.08(-0.82%) |
Nov 10, 2005 | 9.833 | 9.833 | 9.592 | 9.788 | 49,707 | +0.00(+0.00%) |
Nov 09, 2005 | 9.766 | 9.824 | 9.627 | 9.788 | 50,253 | +0.08(+0.83%) |
Nov 08, 2005 | 9.538 | 9.824 | 9.529 | 9.708 | 40,185 | +0.11(+1.12%) |
Nov 07, 2005 | 9.511 | 9.663 | 9.457 | 9.601 | 31,765 | +0.16(+1.70%) |
Nov 04, 2005 | 9.601 | 9.618 | 9.377 | 9.440 | 14,429 | -0.07(-0.75%) |
Nov 03, 2005 | 9.609 | 9.752 | 9.422 | 9.511 | 35,875 | -0.08(-0.84%) |
Nov 02, 2005 | 9.216 | 9.618 | 9.216 | 9.592 | 115,546 | +0.30(+3.27%) |
Nov 01, 2005 | 9.279 | 9.404 | 9.055 | 9.288 | 155,334 | -0.09(-0.95%) |
Oct 31, 2005 | 9.341 | 9.466 | 9.162 | 9.377 | 44,172 | -0.01(-0.10%) |
Oct 28, 2005 | 9.395 | 9.511 | 9.359 | 9.386 | 57,770 | +0.03(+0.29%) |
Oct 27, 2005 | 9.574 | 9.636 | 9.359 | 9.359 | 47,596 | -0.28(-2.88%) |
Oct 26, 2005 | 9.672 | 9.699 | 9.484 | 9.636 | 44,591 | +0.05(+0.56%) |
Oct 25, 2005 | 9.520 | 9.690 | 9.475 | 9.583 | 21,869 | -0.03(-0.28%) |
Oct 24, 2005 | 9.449 | 9.618 | 9.404 | 9.609 | 34,256 | +0.21(+2.19%) |
Oct 21, 2005 | 9.136 | 9.574 | 9.064 | 9.404 | 58,091 | +0.22(+2.43%) |
Oct 20, 2005 | 9.511 | 9.583 | 8.876 | 9.180 | 103,985 | -0.36(-3.75%) |
Oct 19, 2005 | 9.806 | 9.887 | 8.948 | 9.538 | 115,682 | -0.36(-3.61%) |
Oct 18, 2005 | 10.65 | 10.65 | 9.627 | 9.896 | 138,722 | -0.68(-6.42%) |
Oct 17, 2005 | 10.60 | 10.73 | 10.50 | 10.57 | 27,233 | -0.12(-1.09%) |
Oct 14, 2005 | 10.66 | 10.70 | 10.48 | 10.69 | 28,443 | +0.13(+1.27%) |
Oct 13, 2005 | 10.57 | 10.74 | 10.27 | 10.56 | 39,003 | -0.11(-1.01%) |
Oct 12, 2005 | 10.40 | 10.73 | 10.28 | 10.66 | 38,404 | +0.24(+2.32%) |
Oct 11, 2005 | 10.56 | 10.66 | 10.32 | 10.42 | 65,290 | -0.04(-0.34%) |
Oct 10, 2005 | 10.60 | 10.60 | 10.38 | 10.46 | 17,039 | -0.14(-1.35%) |
Oct 07, 2005 | 10.10 | 10.66 | 10.10 | 10.60 | 38,580 | +0.62(+6.18%) |
Oct 06, 2005 | 9.896 | 10.04 | 9.833 | 9.985 | 25,039 | +0.16(+1.64%) |
Oct 05, 2005 | 10.39 | 10.39 | 9.761 | 9.824 | 26,721 | -0.57(-5.50%) |
Oct 04, 2005 | 10.49 | 10.67 | 10.40 | 10.40 | 41,289 | -0.20(-1.86%) |