Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 9.052 | 9.378 | 8.992 | 9.294 | 1,322,478 | +0.19(+2.05%) |
Dec 29, 2005 | 9.052 | 9.227 | 8.998 | 9.107 | 335,880 | -0.01(-0.07%) |
Dec 28, 2005 | 9.161 | 9.167 | 8.950 | 9.113 | 181,445 | -0.08(-0.85%) |
Dec 27, 2005 | 9.173 | 9.294 | 9.052 | 9.191 | 403,653 | +0.05(+0.53%) |
Dec 23, 2005 | 9.197 | 9.197 | 9.076 | 9.143 | 189,564 | -0.03(-0.33%) |
Dec 22, 2005 | 9.161 | 9.173 | 8.920 | 9.173 | 345,160 | +0.00(+0.00%) |
Dec 21, 2005 | 8.920 | 9.173 | 8.847 | 9.173 | 474,574 | +0.26(+2.91%) |
Dec 20, 2005 | 8.926 | 8.998 | 8.865 | 8.914 | 330,743 | -0.02(-0.20%) |
Dec 19, 2005 | 8.962 | 8.962 | 8.871 | 8.932 | 353,445 | -0.04(-0.47%) |
Dec 16, 2005 | 8.932 | 8.974 | 8.871 | 8.974 | 600,177 | +0.04(+0.47%) |
Dec 15, 2005 | 8.992 | 9.070 | 8.877 | 8.932 | 346,651 | -0.06(-0.67%) |
Dec 14, 2005 | 9.022 | 9.131 | 8.847 | 8.992 | 423,040 | -0.03(-0.33%) |
Dec 13, 2005 | 9.064 | 9.076 | 8.811 | 9.022 | 588,246 | -0.21(-2.22%) |
Dec 12, 2005 | 9.149 | 9.227 | 9.070 | 9.227 | 672,424 | +0.08(+0.92%) |
Dec 09, 2005 | 9.076 | 9.167 | 8.992 | 9.143 | 587,418 | +0.07(+0.80%) |
Dec 08, 2005 | 8.962 | 9.137 | 8.805 | 9.070 | 869,776 | +0.08(+0.94%) |
Dec 07, 2005 | 8.992 | 9.113 | 8.914 | 8.986 | 1,097,784 | -0.08(-0.87%) |
Dec 06, 2005 | 8.938 | 9.119 | 8.835 | 9.064 | 4,762,479 | +0.27(+3.09%) |
Dec 05, 2005 | 8.920 | 8.992 | 8.726 | 8.793 | 977,152 | -0.13(-1.42%) |
Dec 02, 2005 | 9.082 | 9.082 | 8.751 | 8.920 | 464,632 | -0.16(-1.79%) |
Dec 01, 2005 | 9.251 | 9.294 | 9.016 | 9.082 | 389,402 | -0.11(-1.25%) |
Nov 30, 2005 | 9.022 | 9.197 | 8.956 | 9.197 | 788,582 | +0.07(+0.79%) |
Nov 29, 2005 | 8.787 | 9.137 | 8.745 | 9.125 | 306,219 | +0.38(+4.35%) |
Nov 28, 2005 | 8.986 | 8.986 | 8.606 | 8.745 | 402,990 | -0.35(-3.85%) |
Nov 25, 2005 | 9.076 | 9.095 | 8.992 | 9.095 | 24,855 | +0.02(+0.20%) |
Nov 23, 2005 | 8.998 | 9.076 | 8.914 | 9.076 | 183,765 | +0.08(+0.94%) |
Nov 22, 2005 | 8.763 | 9.125 | 8.732 | 8.992 | 235,133 | +0.23(+2.62%) |
Nov 21, 2005 | 8.708 | 8.763 | 8.563 | 8.763 | 108,701 | +0.06(+0.69%) |
Nov 18, 2005 | 8.648 | 8.751 | 8.636 | 8.702 | 135,876 | +0.17(+1.98%) |
Nov 17, 2005 | 8.370 | 8.582 | 8.346 | 8.533 | 202,820 | +0.20(+2.39%) |
Nov 16, 2005 | 8.467 | 8.467 | 8.201 | 8.334 | 193,707 | -0.12(-1.43%) |
Nov 15, 2005 | 8.473 | 8.533 | 8.389 | 8.455 | 93,456 | -0.02(-0.28%) |
Nov 14, 2005 | 8.600 | 8.751 | 8.425 | 8.479 | 104,724 | -0.04(-0.43%) |
Nov 11, 2005 | 8.467 | 8.533 | 8.322 | 8.515 | 96,439 | +0.04(+0.43%) |
Nov 10, 2005 | 8.280 | 8.539 | 8.177 | 8.479 | 154,269 | +0.20(+2.41%) |
Nov 09, 2005 | 7.960 | 8.395 | 7.876 | 8.280 | 226,019 | +0.35(+4.41%) |
Nov 08, 2005 | 8.141 | 8.141 | 7.845 | 7.930 | 303,899 | -0.21(-2.59%) |
Nov 07, 2005 | 8.449 | 8.473 | 8.117 | 8.141 | 179,125 | -0.25(-2.95%) |
Nov 04, 2005 | 8.461 | 8.461 | 8.280 | 8.388 | 166,531 | -0.07(-0.86%) |
Nov 03, 2005 | 8.660 | 8.702 | 8.388 | 8.461 | 139,190 | -0.14(-1.61%) |
Nov 02, 2005 | 8.654 | 8.745 | 8.497 | 8.600 | 170,840 | -0.04(-0.49%) |
Nov 01, 2005 | 8.775 | 8.829 | 8.600 | 8.642 | 135,711 | -0.17(-1.92%) |
Oct 31, 2005 | 8.781 | 8.877 | 8.666 | 8.811 | 228,836 | +0.04(+0.41%) |
Oct 28, 2005 | 8.473 | 8.841 | 8.473 | 8.775 | 247,229 | +0.36(+4.30%) |
Oct 27, 2005 | 8.358 | 8.479 | 8.298 | 8.413 | 93,456 | +0.02(+0.29%) |
Oct 26, 2005 | 8.467 | 8.600 | 8.226 | 8.388 | 192,215 | -0.08(-0.93%) |
Oct 25, 2005 | 8.720 | 8.720 | 8.298 | 8.467 | 187,410 | -0.19(-2.23%) |
Oct 24, 2005 | 8.419 | 8.684 | 8.419 | 8.660 | 87,657 | +0.27(+3.24%) |
Oct 21, 2005 | 8.346 | 8.570 | 8.328 | 8.388 | 128,917 | +0.04(+0.51%) |
Oct 20, 2005 | 8.612 | 8.624 | 8.298 | 8.346 | 103,398 | -0.27(-3.08%) |
Oct 19, 2005 | 8.672 | 8.781 | 8.425 | 8.612 | 264,628 | -0.05(-0.63%) |
Oct 18, 2005 | 8.817 | 8.956 | 8.666 | 8.666 | 496,612 | -0.14(-1.64%) |
Oct 17, 2005 | 9.354 | 9.360 | 8.630 | 8.811 | 329,418 | +0.18(+2.03%) |
Oct 14, 2005 | 8.388 | 8.654 | 8.268 | 8.636 | 126,597 | +0.30(+3.55%) |
Oct 13, 2005 | 8.388 | 8.388 | 8.213 | 8.340 | 354,273 | -0.05(-0.65%) |
Oct 12, 2005 | 8.612 | 8.612 | 8.008 | 8.395 | 609,291 | -0.25(-2.93%) |
Oct 11, 2005 | 9.010 | 9.010 | 8.630 | 8.648 | 177,136 | -0.36(-4.02%) |
Oct 10, 2005 | 9.595 | 9.595 | 8.962 | 9.010 | 142,504 | -0.01(-0.13%) |
Oct 07, 2005 | 9.095 | 9.125 | 9.016 | 9.022 | 148,967 | -0.02(-0.20%) |
Oct 06, 2005 | 9.022 | 9.052 | 8.871 | 9.040 | 195,861 | +0.01(+0.13%) |
Oct 05, 2005 | 9.149 | 9.185 | 8.962 | 9.028 | 152,115 | -0.11(-1.25%) |
Oct 04, 2005 | 9.191 | 9.354 | 9.113 | 9.143 | 151,618 | -0.03(-0.33%) |