Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.363 | 7.363 | 7.151 | 7.154 | 22,708 | -0.21(-2.85%) |
Dec 29, 2005 | 7.413 | 7.430 | 7.354 | 7.363 | 163,829 | -0.07(-0.90%) |
Dec 28, 2005 | 7.400 | 7.430 | 7.398 | 7.430 | 25,953 | +0.03(+0.40%) |
Dec 27, 2005 | 7.696 | 7.696 | 7.398 | 7.400 | 34,063 | -0.28(-3.69%) |
Dec 23, 2005 | 7.511 | 7.691 | 7.511 | 7.684 | 13,787 | +0.17(+2.30%) |
Dec 22, 2005 | 7.403 | 7.521 | 7.400 | 7.511 | 12,571 | +0.10(+1.36%) |
Dec 21, 2005 | 7.373 | 7.423 | 7.354 | 7.410 | 13,787 | +0.06(+0.77%) |
Dec 20, 2005 | 7.166 | 7.354 | 7.070 | 7.354 | 62,449 | +0.06(+0.88%) |
Dec 19, 2005 | 7.398 | 7.398 | 7.287 | 7.289 | 29,197 | -0.31(-4.03%) |
Dec 16, 2005 | 7.645 | 7.645 | 7.593 | 7.595 | 82,725 | -0.06(-0.77%) |
Dec 15, 2005 | 7.669 | 7.669 | 7.588 | 7.654 | 21,897 | -0.01(-0.19%) |
Dec 14, 2005 | 7.548 | 7.694 | 7.548 | 7.669 | 14,193 | +0.18(+2.34%) |
Dec 13, 2005 | 7.484 | 7.509 | 7.410 | 7.494 | 21,086 | +0.03(+0.43%) |
Dec 12, 2005 | 7.514 | 7.514 | 7.398 | 7.462 | 57,583 | -0.10(-1.27%) |
Dec 09, 2005 | 7.645 | 7.645 | 7.546 | 7.558 | 23,114 | -0.14(-1.83%) |
Dec 08, 2005 | 7.719 | 7.719 | 7.645 | 7.699 | 16,220 | -0.04(-0.57%) |
Dec 07, 2005 | 7.830 | 7.834 | 7.743 | 7.743 | 12,165 | -0.14(-1.72%) |
Dec 06, 2005 | 7.834 | 7.916 | 7.780 | 7.879 | 63,666 | +0.02(+0.25%) |
Dec 05, 2005 | 7.832 | 7.928 | 7.800 | 7.859 | 34,469 | -0.02(-0.28%) |
Dec 02, 2005 | 7.903 | 7.903 | 7.866 | 7.881 | 9,732 | -0.07(-0.90%) |
Dec 01, 2005 | 7.719 | 8.064 | 7.694 | 7.953 | 45,823 | +0.17(+2.22%) |
Nov 30, 2005 | 7.805 | 7.830 | 7.768 | 7.780 | 7,299 | -0.01(-0.09%) |
Nov 29, 2005 | 7.788 | 7.790 | 7.788 | 7.788 | 5,271 | -0.02(-0.22%) |
Nov 28, 2005 | 7.871 | 7.871 | 7.785 | 7.805 | 25,142 | -0.00(-0.06%) |
Nov 25, 2005 | 7.726 | 7.812 | 7.726 | 7.810 | 6,488 | +0.08(+1.05%) |
Nov 23, 2005 | 7.790 | 7.793 | 7.719 | 7.728 | 34,469 | -0.06(-0.82%) |
Nov 22, 2005 | 7.830 | 7.864 | 7.780 | 7.793 | 15,409 | -0.06(-0.82%) |
Nov 21, 2005 | 7.854 | 7.879 | 7.807 | 7.857 | 11,760 | -0.01(-0.13%) |
Nov 18, 2005 | 7.682 | 7.866 | 7.637 | 7.866 | 20,681 | +0.22(+2.90%) |
Nov 17, 2005 | 7.349 | 7.645 | 7.349 | 7.645 | 36,902 | +0.27(+3.68%) |
Nov 16, 2005 | 7.423 | 7.494 | 7.373 | 7.373 | 32,441 | -0.06(-0.83%) |
Nov 15, 2005 | 7.800 | 7.862 | 7.435 | 7.435 | 43,795 | -0.42(-5.34%) |
Nov 14, 2005 | 8.066 | 8.086 | 7.817 | 7.854 | 46,229 | -0.26(-3.22%) |
Nov 11, 2005 | 8.153 | 8.177 | 8.102 | 8.116 | 19,059 | -0.07(-0.87%) |
Nov 10, 2005 | 8.113 | 8.224 | 8.088 | 8.187 | 25,142 | +0.07(+0.85%) |
Nov 09, 2005 | 8.113 | 8.118 | 8.081 | 8.118 | 13,382 | -0.02(-0.24%) |
Nov 08, 2005 | 8.138 | 8.162 | 8.108 | 8.138 | 4,866 | -0.01(-0.15%) |
Nov 07, 2005 | 8.051 | 8.150 | 7.973 | 8.150 | 65,288 | +0.07(+0.92%) |
Nov 04, 2005 | 8.175 | 8.187 | 8.076 | 8.076 | 14,193 | -0.13(-1.53%) |
Nov 03, 2005 | 8.027 | 8.254 | 8.027 | 8.202 | 34,874 | +0.21(+2.59%) |
Nov 02, 2005 | 7.709 | 7.995 | 7.709 | 7.995 | 28,791 | +0.28(+3.58%) |
Nov 01, 2005 | 7.714 | 7.721 | 7.682 | 7.719 | 32,846 | -0.00(-0.03%) |
Oct 31, 2005 | 7.682 | 7.768 | 7.674 | 7.721 | 42,984 | +0.06(+0.74%) |
Oct 28, 2005 | 7.632 | 7.701 | 7.608 | 7.664 | 21,492 | +0.05(+0.68%) |
Oct 27, 2005 | 7.866 | 7.866 | 7.612 | 7.612 | 34,469 | -0.27(-3.38%) |
Oct 26, 2005 | 7.815 | 7.940 | 7.815 | 7.879 | 43,390 | +0.05(+0.63%) |
Oct 25, 2005 | 7.842 | 7.842 | 7.793 | 7.830 | 14,193 | -0.05(-0.59%) |
Oct 24, 2005 | 7.903 | 7.916 | 7.817 | 7.876 | 29,197 | -0.07(-0.90%) |
Oct 21, 2005 | 7.842 | 7.958 | 7.842 | 7.948 | 25,547 | +0.08(+1.07%) |
Oct 20, 2005 | 7.830 | 7.866 | 7.805 | 7.864 | 20,681 | +0.03(+0.44%) |
Oct 19, 2005 | 7.719 | 7.834 | 7.719 | 7.830 | 20,275 | +0.12(+1.57%) |
Oct 18, 2005 | 7.657 | 7.711 | 7.645 | 7.709 | 21,492 | +0.02(+0.26%) |
Oct 17, 2005 | 7.632 | 7.691 | 7.620 | 7.689 | 10,948 | +0.03(+0.42%) |
Oct 14, 2005 | 7.694 | 7.694 | 7.610 | 7.657 | 6,488 | -0.06(-0.83%) |
Oct 13, 2005 | 7.788 | 7.788 | 7.700 | 7.721 | 12,571 | -0.09(-1.17%) |
Oct 12, 2005 | 7.704 | 7.830 | 7.704 | 7.812 | 31,630 | +0.11(+1.44%) |
Oct 11, 2005 | 7.706 | 7.768 | 7.694 | 7.701 | 38,524 | -0.03(-0.45%) |
Oct 10, 2005 | 7.706 | 7.768 | 7.691 | 7.736 | 26,358 | +0.03(+0.38%) |
Oct 07, 2005 | 7.447 | 7.733 | 7.447 | 7.706 | 47,040 | +0.23(+3.10%) |
Oct 06, 2005 | 7.460 | 7.590 | 7.398 | 7.474 | 41,768 | -0.02(-0.23%) |
Oct 05, 2005 | 7.743 | 7.743 | 7.492 | 7.492 | 12,165 | -0.28(-3.56%) |
Oct 04, 2005 | 7.866 | 7.950 | 7.768 | 7.768 | 34,874 | -0.08(-0.97%) |