Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 9.070 | 9.136 | 8.930 | 9.028 | 267,497 | -0.03(-0.30%) |
Dec 29, 2005 | 9.053 | 9.146 | 9.003 | 9.055 | 244,200 | -0.01(-0.09%) |
Dec 28, 2005 | 9.148 | 9.217 | 9.063 | 9.063 | 123,295 | -0.04(-0.42%) |
Dec 27, 2005 | 9.206 | 9.215 | 9.055 | 9.101 | 193,750 | -0.02(-0.23%) |
Dec 23, 2005 | 9.183 | 9.217 | 9.071 | 9.123 | 97,204 | -0.09(-0.96%) |
Dec 22, 2005 | 9.146 | 9.260 | 9.136 | 9.211 | 188,344 | +0.08(+0.85%) |
Dec 21, 2005 | 8.953 | 9.134 | 8.949 | 9.134 | 401,692 | +0.36(+4.07%) |
Dec 20, 2005 | 8.841 | 8.864 | 8.737 | 8.777 | 201,552 | +0.05(+0.60%) |
Dec 19, 2005 | 8.818 | 8.854 | 8.725 | 8.725 | 144,421 | -0.07(-0.77%) |
Dec 16, 2005 | 8.874 | 8.889 | 8.764 | 8.793 | 258,501 | -0.05(-0.61%) |
Dec 15, 2005 | 8.947 | 8.964 | 8.806 | 8.847 | 398,680 | -0.19(-2.07%) |
Dec 14, 2005 | 9.018 | 9.128 | 8.984 | 9.034 | 233,627 | +0.04(+0.47%) |
Dec 13, 2005 | 9.044 | 9.044 | 8.928 | 8.991 | 395,362 | -0.14(-1.54%) |
Dec 12, 2005 | 9.040 | 9.155 | 9.040 | 9.132 | 404,435 | +0.13(+1.39%) |
Dec 09, 2005 | 9.057 | 9.078 | 8.928 | 9.007 | 566,303 | -0.20(-2.14%) |
Dec 08, 2005 | 9.123 | 9.293 | 9.100 | 9.204 | 376,914 | +0.06(+0.68%) |
Dec 07, 2005 | 9.169 | 9.225 | 9.109 | 9.142 | 215,643 | +0.06(+0.64%) |
Dec 06, 2005 | 9.125 | 9.210 | 9.001 | 9.084 | 597,360 | -0.17(-1.82%) |
Dec 05, 2005 | 9.364 | 9.389 | 9.161 | 9.252 | 904,716 | -0.11(-1.13%) |
Dec 02, 2005 | 9.024 | 9.358 | 9.015 | 9.358 | 2,215,556 | +0.50(+5.64%) |
Dec 01, 2005 | 8.715 | 8.878 | 8.715 | 8.858 | 1,404,716 | +0.02(+0.20%) |
Nov 30, 2005 | 8.777 | 8.879 | 8.686 | 8.841 | 334,636 | +0.18(+2.10%) |
Nov 29, 2005 | 8.640 | 8.686 | 8.563 | 8.659 | 251,176 | +0.03(+0.36%) |
Nov 28, 2005 | 8.663 | 8.696 | 8.600 | 8.629 | 324,835 | +0.10(+1.17%) |
Nov 25, 2005 | 8.441 | 8.536 | 8.416 | 8.529 | 139,536 | +0.12(+1.39%) |
Nov 23, 2005 | 8.391 | 8.445 | 8.358 | 8.412 | 152,423 | +0.01(+0.07%) |
Nov 22, 2005 | 8.310 | 8.441 | 8.233 | 8.407 | 196,902 | +0.05(+0.65%) |
Nov 21, 2005 | 8.397 | 8.397 | 8.320 | 8.352 | 154,811 | +0.05(+0.56%) |
Nov 18, 2005 | 8.297 | 8.339 | 8.269 | 8.306 | 374,857 | +0.03(+0.30%) |
Nov 17, 2005 | 8.258 | 8.297 | 8.196 | 8.281 | 229,568 | +0.09(+1.16%) |
Nov 16, 2005 | 8.204 | 8.231 | 8.144 | 8.186 | 136,065 | +0.08(+1.02%) |
Nov 15, 2005 | 8.130 | 8.196 | 8.092 | 8.103 | 228,770 | -0.04(-0.50%) |
Nov 14, 2005 | 8.156 | 8.204 | 8.098 | 8.144 | 149,654 | +0.07(+0.91%) |
Nov 11, 2005 | 8.229 | 8.248 | 8.040 | 8.071 | 262,451 | -0.27(-3.26%) |
Nov 10, 2005 | 8.337 | 8.368 | 8.185 | 8.343 | 922,184 | +0.25(+3.03%) |
Nov 09, 2005 | 8.107 | 8.200 | 8.090 | 8.098 | 438,541 | +0.03(+0.31%) |
Nov 08, 2005 | 8.047 | 8.117 | 7.970 | 8.073 | 361,577 | -0.13(-1.55%) |
Nov 07, 2005 | 8.159 | 8.204 | 8.088 | 8.200 | 321,672 | +0.04(+0.54%) |
Nov 04, 2005 | 8.109 | 8.171 | 8.088 | 8.156 | 587,291 | +0.04(+0.45%) |
Nov 03, 2005 | 8.011 | 8.279 | 8.009 | 8.119 | 652,229 | +0.31(+3.95%) |
Nov 02, 2005 | 7.625 | 7.872 | 7.625 | 7.810 | 441,953 | +0.14(+1.76%) |
Nov 01, 2005 | 7.465 | 7.721 | 7.465 | 7.675 | 831,463 | +0.27(+3.65%) |
Oct 31, 2005 | 7.360 | 7.519 | 7.340 | 7.405 | 232,772 | +0.01(+0.16%) |
Oct 28, 2005 | 7.422 | 7.432 | 7.353 | 7.393 | 261,876 | -0.03(-0.44%) |
Oct 27, 2005 | 7.528 | 7.546 | 7.407 | 7.426 | 697,669 | -0.10(-1.33%) |
Oct 26, 2005 | 7.418 | 7.582 | 7.418 | 7.526 | 647,864 | +0.03(+0.44%) |
Oct 25, 2005 | 7.495 | 7.584 | 7.441 | 7.494 | 226,198 | -0.05(-0.72%) |
Oct 24, 2005 | 7.428 | 7.590 | 7.409 | 7.548 | 375,790 | +0.17(+2.33%) |
Oct 21, 2005 | 7.335 | 7.420 | 7.316 | 7.376 | 603,680 | -0.04(-0.49%) |
Oct 20, 2005 | 7.602 | 7.623 | 7.374 | 7.412 | 1,596,573 | +0.15(+2.10%) |
Oct 19, 2005 | 7.022 | 7.327 | 6.816 | 7.260 | 977,517 | +0.10(+1.37%) |
Oct 18, 2005 | 7.192 | 7.260 | 7.066 | 7.161 | 526,218 | -0.29(-3.94%) |
Oct 17, 2005 | 7.385 | 7.484 | 7.383 | 7.455 | 224,970 | +0.06(+0.81%) |
Oct 14, 2005 | 7.291 | 7.455 | 7.291 | 7.395 | 522,299 | -0.04(-0.49%) |
Oct 13, 2005 | 7.355 | 7.478 | 7.355 | 7.432 | 484,401 | -0.14(-1.81%) |
Oct 12, 2005 | 7.650 | 7.654 | 7.528 | 7.569 | 428,354 | -0.07(-0.88%) |
Oct 11, 2005 | 7.596 | 7.712 | 7.596 | 7.636 | 213,073 | +0.01(+0.13%) |
Oct 10, 2005 | 7.692 | 7.692 | 7.559 | 7.627 | 981,340 | +0.02(+0.25%) |
Oct 07, 2005 | 7.548 | 7.623 | 7.548 | 7.607 | 436,083 | -0.03(-0.45%) |
Oct 06, 2005 | 7.770 | 7.806 | 7.596 | 7.642 | 597,650 | -0.21(-2.68%) |
Oct 05, 2005 | 7.812 | 7.907 | 7.795 | 7.853 | 435,990 | +0.02(+0.25%) |
Oct 04, 2005 | 7.826 | 7.924 | 7.822 | 7.833 | 654,249 | -0.17(-2.12%) |