Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 9.706 | 9.787 | 9.683 | 9.765 | 123,875 | +0.17(+1.79%) |
Dec 29, 2005 | 9.584 | 9.710 | 9.534 | 9.593 | 317,652 | +0.03(+0.28%) |
Dec 28, 2005 | 9.624 | 9.624 | 9.498 | 9.566 | 400,162 | -0.01(-0.14%) |
Dec 27, 2005 | 9.652 | 9.665 | 9.566 | 9.579 | 77,864 | -0.09(-0.89%) |
Dec 23, 2005 | 9.679 | 9.918 | 9.575 | 9.665 | 143,562 | -0.12(-1.20%) |
Dec 22, 2005 | 9.692 | 9.801 | 9.674 | 9.783 | 208,376 | +0.13(+1.31%) |
Dec 21, 2005 | 9.629 | 9.719 | 9.561 | 9.656 | 439,758 | -0.02(-0.23%) |
Dec 20, 2005 | 9.656 | 9.801 | 9.656 | 9.679 | 490,856 | +0.03(+0.33%) |
Dec 19, 2005 | 9.561 | 9.724 | 9.539 | 9.647 | 414,098 | +0.09(+0.99%) |
Dec 16, 2005 | 9.584 | 9.606 | 9.516 | 9.552 | 194,219 | -0.02(-0.24%) |
Dec 15, 2005 | 9.539 | 9.579 | 9.493 | 9.575 | 122,769 | -0.05(-0.52%) |
Dec 14, 2005 | 9.765 | 9.832 | 9.493 | 9.624 | 508,553 | -0.10(-1.07%) |
Dec 13, 2005 | 9.719 | 9.765 | 9.652 | 9.728 | 163,913 | +0.01(+0.09%) |
Dec 12, 2005 | 9.765 | 9.765 | 9.674 | 9.719 | 85,606 | +0.00(+0.00%) |
Dec 09, 2005 | 9.674 | 9.873 | 9.674 | 9.719 | 253,060 | +0.05(+0.47%) |
Dec 08, 2005 | 9.629 | 9.683 | 9.593 | 9.674 | 80,519 | +0.00(+0.00%) |
Dec 07, 2005 | 9.683 | 9.683 | 9.629 | 9.674 | 133,608 | +0.10(+1.09%) |
Dec 06, 2005 | 9.475 | 9.575 | 9.462 | 9.570 | 190,237 | +0.10(+1.05%) |
Dec 05, 2005 | 9.493 | 9.516 | 9.453 | 9.471 | 102,860 | -0.05(-0.47%) |
Dec 02, 2005 | 9.539 | 9.557 | 9.127 | 9.516 | 227,621 | -0.07(-0.71%) |
Dec 01, 2005 | 9.647 | 9.697 | 9.575 | 9.584 | 208,376 | +0.01(+0.09%) |
Nov 30, 2005 | 9.728 | 9.742 | 9.457 | 9.575 | 454,357 | -0.18(-1.85%) |
Nov 29, 2005 | 9.742 | 9.774 | 9.570 | 9.756 | 199,970 | +0.01(+0.14%) |
Nov 28, 2005 | 9.878 | 9.941 | 9.742 | 9.742 | 269,871 | -0.14(-1.37%) |
Nov 25, 2005 | 9.674 | 9.914 | 9.652 | 9.878 | 69,901 | +0.24(+2.49%) |
Nov 23, 2005 | 9.652 | 9.719 | 9.615 | 9.638 | 82,731 | -0.06(-0.65%) |
Nov 22, 2005 | 9.719 | 9.747 | 9.606 | 9.701 | 119,451 | +0.00(+0.05%) |
Nov 21, 2005 | 9.579 | 9.701 | 9.561 | 9.697 | 180,061 | +0.12(+1.23%) |
Nov 18, 2005 | 9.652 | 9.679 | 9.570 | 9.579 | 156,614 | -0.05(-0.52%) |
Nov 17, 2005 | 9.765 | 9.765 | 9.593 | 9.629 | 359,681 | -0.21(-2.11%) |
Nov 16, 2005 | 9.611 | 9.837 | 9.597 | 9.837 | 370,078 | +0.25(+2.59%) |
Nov 15, 2005 | 9.543 | 9.611 | 9.539 | 9.588 | 166,347 | +0.05(+0.47%) |
Nov 14, 2005 | 9.444 | 9.597 | 9.444 | 9.543 | 230,718 | +0.10(+1.10%) |
Nov 11, 2005 | 9.267 | 9.539 | 9.258 | 9.439 | 359,902 | +0.15(+1.66%) |
Nov 10, 2005 | 9.267 | 9.290 | 9.177 | 9.285 | 247,529 | -0.07(-0.72%) |
Nov 09, 2005 | 9.050 | 9.457 | 9.050 | 9.353 | 418,743 | +0.49(+5.56%) |
Nov 08, 2005 | 8.861 | 8.964 | 8.725 | 8.861 | 367,866 | +0.07(+0.77%) |
Nov 07, 2005 | 8.567 | 8.987 | 8.747 | 8.793 | 263,456 | +0.23(+2.69%) |
Nov 04, 2005 | 8.535 | 8.585 | 8.503 | 8.562 | 349,284 | +0.02(+0.26%) |
Nov 03, 2005 | 8.490 | 8.580 | 8.476 | 8.540 | 413,213 | +0.05(+0.59%) |
Nov 02, 2005 | 8.490 | 8.544 | 8.436 | 8.490 | 419,628 | -0.00(-0.05%) |
Nov 01, 2005 | 8.485 | 8.589 | 8.463 | 8.494 | 392,420 | +0.00(+0.05%) |
Oct 31, 2005 | 8.246 | 8.544 | 8.128 | 8.490 | 483,778 | +0.39(+4.80%) |
Oct 28, 2005 | 8.078 | 8.133 | 7.961 | 8.101 | 164,135 | -0.07(-0.83%) |
Oct 27, 2005 | 8.137 | 8.264 | 8.137 | 8.169 | 141,572 | -0.14(-1.69%) |
Oct 26, 2005 | 8.332 | 8.341 | 8.264 | 8.309 | 109,718 | -0.02(-0.27%) |
Oct 25, 2005 | 8.291 | 8.454 | 8.255 | 8.332 | 196,873 | +0.15(+1.88%) |
Oct 24, 2005 | 8.137 | 8.228 | 8.051 | 8.178 | 260,359 | -0.12(-1.42%) |
Oct 21, 2005 | 8.241 | 8.295 | 8.191 | 8.295 | 236,248 | +0.16(+1.94%) |
Oct 20, 2005 | 8.146 | 8.219 | 8.106 | 8.137 | 460,772 | -0.33(-3.95%) |
Oct 19, 2005 | 8.309 | 8.494 | 8.196 | 8.472 | 676,227 | -0.15(-1.73%) |
Oct 18, 2005 | 8.634 | 8.675 | 8.567 | 8.621 | 275,623 | -0.24(-2.70%) |
Oct 17, 2005 | 8.797 | 8.901 | 8.702 | 8.861 | 157,941 | -0.03(-0.31%) |
Oct 14, 2005 | 8.974 | 8.974 | 8.815 | 8.888 | 286,462 | +0.00(+0.05%) |
Oct 13, 2005 | 8.856 | 9.032 | 8.820 | 8.883 | 148,208 | -0.01(-0.10%) |
Oct 12, 2005 | 9.186 | 9.267 | 8.770 | 8.892 | 703,657 | -0.33(-3.53%) |
Oct 11, 2005 | 9.421 | 9.421 | 9.177 | 9.218 | 334,685 | -0.27(-2.81%) |
Oct 10, 2005 | 9.593 | 9.620 | 9.430 | 9.484 | 295,531 | +0.00(+0.05%) |
Oct 07, 2005 | 9.439 | 9.534 | 9.412 | 9.480 | 378,484 | +0.30(+3.30%) |
Oct 06, 2005 | 9.561 | 9.561 | 9.159 | 9.177 | 460,330 | -0.38(-4.02%) |
Oct 05, 2005 | 9.584 | 9.647 | 9.507 | 9.561 | 688,836 | -0.24(-2.49%) |
Oct 04, 2005 | 9.290 | 10.04 | 9.290 | 9.805 | 608,981 | +0.74(+8.13%) |