Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 9.290 | 9.548 | 9.244 | 9.548 | 98,749 | +0.25(+2.72%) |
Dec 29, 2005 | 9.295 | 9.414 | 9.295 | 9.295 | 22,593 | -0.05(-0.55%) |
Dec 28, 2005 | 9.435 | 9.435 | 9.290 | 9.347 | 28,869 | +0.04(+0.39%) |
Dec 27, 2005 | 9.311 | 9.475 | 9.311 | 9.311 | 53,670 | -0.02(-0.17%) |
Dec 23, 2005 | 9.414 | 9.414 | 9.326 | 9.326 | 13,045 | +0.01(+0.06%) |
Dec 22, 2005 | 9.610 | 9.620 | 9.321 | 9.321 | 24,651 | -0.08(-0.88%) |
Dec 21, 2005 | 9.370 | 9.527 | 9.362 | 9.404 | 20,497 | +0.05(+0.55%) |
Dec 20, 2005 | 9.336 | 9.703 | 9.311 | 9.352 | 72,090 | +0.00(+0.00%) |
Dec 19, 2005 | 9.373 | 9.445 | 9.275 | 9.352 | 93,192 | +0.07(+0.72%) |
Dec 16, 2005 | 9.445 | 9.445 | 9.249 | 9.285 | 189,303 | -0.13(-1.42%) |
Dec 15, 2005 | 9.347 | 9.419 | 9.300 | 9.419 | 27,674 | +0.01(+0.05%) |
Dec 14, 2005 | 9.419 | 9.496 | 9.347 | 9.414 | 31,663 | -0.04(-0.44%) |
Dec 13, 2005 | 9.300 | 9.471 | 9.300 | 9.455 | 18,282 | +0.09(+0.94%) |
Dec 12, 2005 | 9.357 | 9.440 | 9.311 | 9.367 | 25,566 | -0.08(-0.82%) |
Dec 09, 2005 | 9.424 | 9.445 | 9.336 | 9.445 | 32,252 | +0.06(+0.66%) |
Dec 08, 2005 | 9.342 | 9.404 | 9.316 | 9.383 | 16,726 | -0.03(-0.27%) |
Dec 07, 2005 | 9.414 | 9.466 | 9.306 | 9.409 | 37,069 | +0.04(+0.39%) |
Dec 06, 2005 | 9.435 | 9.543 | 9.347 | 9.373 | 17,643 | +0.02(+0.17%) |
Dec 05, 2005 | 9.600 | 9.600 | 9.336 | 9.357 | 38,379 | -0.33(-3.41%) |
Dec 02, 2005 | 9.713 | 9.713 | 9.392 | 9.687 | 42,645 | -0.02(-0.21%) |
Dec 01, 2005 | 9.429 | 9.786 | 9.419 | 9.708 | 45,288 | +0.40(+4.33%) |
Nov 30, 2005 | 9.326 | 9.373 | 9.300 | 9.306 | 33,858 | +0.01(+0.11%) |
Nov 29, 2005 | 9.466 | 9.466 | 9.290 | 9.295 | 39,353 | -0.09(-0.94%) |
Nov 28, 2005 | 9.368 | 9.548 | 9.357 | 9.383 | 21,917 | -0.11(-1.14%) |
Nov 25, 2005 | 9.538 | 9.538 | 9.342 | 9.491 | 8,062 | -0.06(-0.59%) |
Nov 23, 2005 | 9.283 | 9.553 | 9.283 | 9.548 | 40,041 | +0.14(+1.54%) |
Nov 22, 2005 | 9.254 | 9.429 | 9.254 | 9.404 | 40,204 | +0.05(+0.50%) |
Nov 21, 2005 | 9.336 | 9.424 | 9.177 | 9.357 | 36,379 | -0.05(-0.49%) |
Nov 18, 2005 | 9.584 | 9.584 | 9.393 | 9.404 | 16,060 | -0.04(-0.44%) |
Nov 17, 2005 | 9.311 | 9.445 | 9.166 | 9.445 | 18,313 | +0.18(+1.95%) |
Nov 16, 2005 | 9.290 | 9.471 | 9.140 | 9.264 | 40,967 | -0.10(-1.05%) |
Nov 15, 2005 | 9.646 | 9.646 | 9.306 | 9.362 | 40,460 | -0.27(-2.84%) |
Nov 14, 2005 | 9.816 | 9.816 | 9.548 | 9.636 | 20,904 | -0.17(-1.69%) |
Nov 11, 2005 | 9.739 | 9.832 | 9.739 | 9.801 | 14,909 | -0.06(-0.58%) |
Nov 10, 2005 | 10.15 | 10.15 | 9.755 | 9.858 | 32,219 | -0.26(-2.60%) |
Nov 09, 2005 | 10.01 | 10.16 | 10.01 | 10.12 | 22,020 | +0.16(+1.61%) |
Nov 08, 2005 | 10.07 | 10.14 | 9.868 | 9.961 | 33,469 | -0.17(-1.63%) |
Nov 07, 2005 | 10.16 | 10.17 | 9.992 | 10.13 | 30,844 | +0.08(+0.77%) |
Nov 04, 2005 | 9.997 | 10.11 | 9.966 | 10.05 | 25,930 | +0.12(+1.25%) |
Nov 03, 2005 | 10.05 | 10.16 | 9.858 | 9.925 | 53,711 | -0.09(-0.93%) |
Nov 02, 2005 | 9.718 | 10.02 | 9.718 | 10.02 | 33,911 | +0.30(+3.14%) |
Nov 01, 2005 | 9.548 | 9.786 | 9.502 | 9.713 | 33,800 | +0.05(+0.53%) |
Oct 31, 2005 | 9.445 | 9.662 | 9.445 | 9.662 | 37,890 | +0.17(+1.79%) |
Oct 28, 2005 | 9.187 | 9.502 | 9.187 | 9.491 | 41,756 | +0.30(+3.31%) |
Oct 27, 2005 | 9.336 | 9.347 | 9.187 | 9.187 | 15,740 | -0.18(-1.93%) |
Oct 26, 2005 | 9.311 | 9.502 | 9.311 | 9.367 | 20,323 | +0.10(+1.11%) |
Oct 25, 2005 | 9.471 | 9.471 | 9.238 | 9.264 | 44,992 | -0.30(-3.13%) |
Oct 24, 2005 | 9.383 | 9.739 | 9.383 | 9.564 | 67,512 | +0.35(+3.75%) |
Oct 21, 2005 | 9.197 | 9.311 | 9.068 | 9.218 | 43,705 | -0.05(-0.50%) |
Oct 20, 2005 | 9.347 | 9.414 | 9.042 | 9.264 | 103,221 | -0.15(-1.64%) |
Oct 19, 2005 | 9.295 | 9.419 | 9.192 | 9.419 | 43,579 | +0.09(+0.94%) |
Oct 18, 2005 | 9.589 | 9.589 | 9.218 | 9.331 | 62,747 | -0.32(-3.32%) |
Oct 17, 2005 | 9.517 | 9.698 | 9.435 | 9.651 | 40,274 | +0.13(+1.41%) |
Oct 14, 2005 | 9.610 | 9.610 | 9.342 | 9.517 | 34,149 | +0.03(+0.33%) |
Oct 13, 2005 | 9.290 | 9.605 | 9.290 | 9.486 | 50,897 | +0.12(+1.27%) |
Oct 12, 2005 | 9.290 | 9.502 | 9.290 | 9.367 | 86,060 | +0.05(+0.50%) |
Oct 11, 2005 | 9.362 | 9.404 | 9.321 | 9.321 | 15,545 | +0.01(+0.11%) |
Oct 10, 2005 | 9.393 | 9.440 | 9.244 | 9.311 | 27,982 | -0.13(-1.42%) |
Oct 07, 2005 | 9.342 | 9.548 | 9.342 | 9.445 | 29,047 | +0.06(+0.60%) |
Oct 06, 2005 | 9.564 | 9.569 | 9.290 | 9.388 | 34,438 | -0.29(-2.99%) |
Oct 05, 2005 | 9.780 | 9.780 | 9.543 | 9.677 | 30,564 | -0.26(-2.65%) |
Oct 04, 2005 | 9.801 | 10.04 | 9.713 | 9.940 | 55,898 | +0.18(+1.80%) |