Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 9.045 | 9.371 | 8.985 | 9.286 | 1,323,527 | +0.19(+2.05%) |
Dec 29, 2005 | 9.045 | 9.220 | 8.991 | 9.099 | 336,147 | -0.01(-0.07%) |
Dec 28, 2005 | 9.154 | 9.160 | 8.943 | 9.105 | 181,589 | -0.08(-0.85%) |
Dec 27, 2005 | 9.166 | 9.286 | 9.045 | 9.184 | 403,973 | +0.05(+0.53%) |
Dec 23, 2005 | 9.190 | 9.190 | 9.069 | 9.136 | 189,714 | -0.03(-0.33%) |
Dec 22, 2005 | 9.154 | 9.166 | 8.912 | 9.166 | 345,433 | +0.00(+0.00%) |
Dec 21, 2005 | 8.912 | 9.166 | 8.840 | 9.166 | 474,950 | +0.26(+2.91%) |
Dec 20, 2005 | 8.919 | 8.991 | 8.858 | 8.906 | 331,006 | -0.02(-0.20%) |
Dec 19, 2005 | 8.955 | 8.955 | 8.864 | 8.925 | 353,725 | -0.04(-0.47%) |
Dec 16, 2005 | 8.925 | 8.967 | 8.864 | 8.967 | 600,653 | +0.04(+0.47%) |
Dec 15, 2005 | 8.985 | 9.063 | 8.870 | 8.925 | 346,926 | -0.06(-0.67%) |
Dec 14, 2005 | 9.015 | 9.124 | 8.840 | 8.985 | 423,376 | -0.03(-0.33%) |
Dec 13, 2005 | 9.057 | 9.069 | 8.804 | 9.015 | 588,713 | -0.21(-2.22%) |
Dec 12, 2005 | 9.142 | 9.220 | 9.063 | 9.220 | 672,957 | +0.08(+0.92%) |
Dec 09, 2005 | 9.069 | 9.160 | 8.985 | 9.136 | 587,884 | +0.07(+0.80%) |
Dec 08, 2005 | 8.955 | 9.130 | 8.798 | 9.063 | 870,466 | +0.08(+0.94%) |
Dec 07, 2005 | 8.985 | 9.105 | 8.906 | 8.979 | 1,098,655 | -0.08(-0.87%) |
Dec 06, 2005 | 8.931 | 9.111 | 8.828 | 9.057 | 4,766,257 | +0.27(+3.09%) |
Dec 05, 2005 | 8.912 | 8.985 | 8.720 | 8.786 | 977,927 | -0.13(-1.42%) |
Dec 02, 2005 | 9.075 | 9.075 | 8.744 | 8.912 | 465,000 | -0.16(-1.79%) |
Dec 01, 2005 | 9.244 | 9.286 | 9.009 | 9.075 | 389,711 | -0.11(-1.25%) |
Nov 30, 2005 | 9.015 | 9.190 | 8.949 | 9.190 | 789,207 | +0.07(+0.79%) |
Nov 29, 2005 | 8.780 | 9.130 | 8.738 | 9.118 | 306,462 | +0.38(+4.35%) |
Nov 28, 2005 | 8.979 | 8.979 | 8.599 | 8.738 | 403,310 | -0.35(-3.85%) |
Nov 25, 2005 | 9.069 | 9.087 | 8.985 | 9.087 | 24,875 | +0.02(+0.20%) |
Nov 23, 2005 | 8.991 | 9.069 | 8.906 | 9.069 | 183,910 | +0.08(+0.94%) |
Nov 22, 2005 | 8.756 | 9.118 | 8.726 | 8.985 | 235,319 | +0.23(+2.62%) |
Nov 21, 2005 | 8.701 | 8.756 | 8.557 | 8.756 | 108,787 | +0.06(+0.69%) |
Nov 18, 2005 | 8.641 | 8.744 | 8.629 | 8.695 | 135,984 | +0.17(+1.98%) |
Nov 17, 2005 | 8.364 | 8.575 | 8.340 | 8.527 | 202,981 | +0.20(+2.39%) |
Nov 16, 2005 | 8.460 | 8.460 | 8.195 | 8.328 | 193,860 | -0.12(-1.43%) |
Nov 15, 2005 | 8.466 | 8.527 | 8.382 | 8.448 | 93,530 | -0.02(-0.28%) |
Nov 14, 2005 | 8.593 | 8.744 | 8.418 | 8.472 | 104,807 | -0.04(-0.43%) |
Nov 11, 2005 | 8.460 | 8.527 | 8.316 | 8.508 | 96,515 | +0.04(+0.43%) |
Nov 10, 2005 | 8.273 | 8.533 | 8.171 | 8.472 | 154,392 | +0.20(+2.41%) |
Nov 09, 2005 | 7.954 | 8.388 | 7.869 | 8.273 | 226,198 | +0.35(+4.41%) |
Nov 08, 2005 | 8.135 | 8.135 | 7.839 | 7.924 | 304,140 | -0.21(-2.59%) |
Nov 07, 2005 | 8.442 | 8.466 | 8.110 | 8.135 | 179,267 | -0.25(-2.95%) |
Nov 04, 2005 | 8.454 | 8.454 | 8.273 | 8.382 | 166,663 | -0.07(-0.86%) |
Nov 03, 2005 | 8.653 | 8.695 | 8.382 | 8.454 | 139,301 | -0.14(-1.61%) |
Nov 02, 2005 | 8.647 | 8.738 | 8.490 | 8.593 | 170,975 | -0.04(-0.49%) |
Nov 01, 2005 | 8.768 | 8.822 | 8.593 | 8.635 | 135,818 | -0.17(-1.92%) |
Oct 31, 2005 | 8.774 | 8.870 | 8.659 | 8.804 | 229,017 | +0.04(+0.41%) |
Oct 28, 2005 | 8.466 | 8.834 | 8.466 | 8.768 | 247,425 | +0.36(+4.30%) |
Oct 27, 2005 | 8.352 | 8.472 | 8.291 | 8.406 | 93,530 | +0.02(+0.29%) |
Oct 26, 2005 | 8.460 | 8.593 | 8.219 | 8.382 | 192,368 | -0.08(-0.93%) |
Oct 25, 2005 | 8.713 | 8.713 | 8.291 | 8.460 | 187,559 | -0.19(-2.23%) |
Oct 24, 2005 | 8.412 | 8.677 | 8.412 | 8.653 | 87,726 | +0.27(+3.24%) |
Oct 21, 2005 | 8.340 | 8.563 | 8.322 | 8.382 | 129,019 | +0.04(+0.51%) |
Oct 20, 2005 | 8.605 | 8.617 | 8.291 | 8.340 | 103,480 | -0.27(-3.08%) |
Oct 19, 2005 | 8.665 | 8.774 | 8.418 | 8.605 | 264,838 | -0.05(-0.63%) |
Oct 18, 2005 | 8.810 | 8.949 | 8.659 | 8.659 | 497,006 | -0.14(-1.64%) |
Oct 17, 2005 | 9.347 | 9.353 | 8.623 | 8.804 | 329,679 | +0.17(+2.03%) |
Oct 14, 2005 | 8.382 | 8.647 | 8.261 | 8.629 | 126,697 | +0.30(+3.55%) |
Oct 13, 2005 | 8.382 | 8.382 | 8.207 | 8.334 | 354,554 | -0.05(-0.65%) |
Oct 12, 2005 | 8.605 | 8.605 | 8.002 | 8.388 | 609,774 | -0.25(-2.93%) |
Oct 11, 2005 | 9.003 | 9.003 | 8.623 | 8.641 | 177,277 | -0.36(-4.02%) |
Oct 10, 2005 | 9.588 | 9.588 | 8.955 | 9.003 | 142,617 | -0.01(-0.13%) |
Oct 07, 2005 | 9.087 | 9.118 | 9.009 | 9.015 | 149,085 | -0.02(-0.20%) |
Oct 06, 2005 | 9.015 | 9.045 | 8.864 | 9.033 | 196,016 | +0.01(+0.13%) |
Oct 05, 2005 | 9.142 | 9.178 | 8.955 | 9.021 | 152,236 | -0.11(-1.25%) |
Oct 04, 2005 | 9.184 | 9.347 | 9.105 | 9.136 | 151,738 | -0.03(-0.33%) |