Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.473 | 7.500 | 7.275 | 7.482 | 1,343,925 | +0.01(+0.15%) |
Dec 29, 2005 | 7.282 | 7.505 | 7.282 | 7.470 | 494,627 | +0.17(+2.27%) |
Dec 28, 2005 | 7.362 | 7.362 | 7.229 | 7.305 | 582,425 | -0.07(-0.94%) |
Dec 27, 2005 | 7.438 | 7.438 | 7.247 | 7.374 | 751,068 | -0.08(-1.02%) |
Dec 23, 2005 | 7.360 | 7.475 | 7.217 | 7.450 | 542,438 | +0.08(+1.03%) |
Dec 22, 2005 | 7.201 | 7.390 | 7.146 | 7.374 | 1,487,358 | +0.12(+1.68%) |
Dec 21, 2005 | 7.187 | 7.351 | 7.075 | 7.252 | 663,704 | +0.09(+1.22%) |
Dec 20, 2005 | 7.132 | 7.319 | 7.040 | 7.164 | 919,711 | -0.04(-0.51%) |
Dec 19, 2005 | 7.098 | 7.243 | 7.029 | 7.201 | 986,646 | +0.05(+0.64%) |
Dec 16, 2005 | 7.190 | 7.190 | 7.132 | 7.155 | 877,985 | -0.05(-0.64%) |
Dec 15, 2005 | 7.259 | 7.261 | 7.132 | 7.201 | 1,971,554 | -0.12(-1.57%) |
Dec 14, 2005 | 7.247 | 7.399 | 7.066 | 7.316 | 18,150,384 | +0.28(+3.96%) |
Dec 13, 2005 | 7.314 | 7.316 | 7.013 | 7.038 | 3,956,583 | -0.30(-4.14%) |
Dec 12, 2005 | 7.245 | 7.351 | 6.983 | 7.342 | 1,563,856 | +0.08(+1.14%) |
Dec 09, 2005 | 7.201 | 7.477 | 7.201 | 7.259 | 1,340,448 | -0.11(-1.44%) |
Dec 08, 2005 | 6.962 | 7.401 | 6.879 | 7.365 | 1,294,810 | +0.40(+5.82%) |
Dec 07, 2005 | 6.755 | 6.962 | 6.746 | 6.960 | 576,340 | +0.21(+3.14%) |
Dec 06, 2005 | 6.780 | 6.780 | 6.704 | 6.748 | 677,613 | -0.01(-0.14%) |
Dec 05, 2005 | 6.787 | 6.796 | 6.718 | 6.757 | 261,222 | -0.02(-0.27%) |
Dec 02, 2005 | 6.741 | 6.923 | 6.732 | 6.776 | 761,065 | +0.04(+0.61%) |
Dec 01, 2005 | 6.661 | 6.755 | 6.603 | 6.734 | 1,188,322 | +0.07(+1.11%) |
Nov 30, 2005 | 6.649 | 6.661 | 6.603 | 6.661 | 592,857 | -0.01(-0.17%) |
Nov 29, 2005 | 6.868 | 6.868 | 6.649 | 6.672 | 1,189,191 | -0.19(-2.82%) |
Nov 28, 2005 | 6.948 | 6.983 | 6.799 | 6.865 | 362,929 | -0.09(-1.32%) |
Nov 25, 2005 | 6.856 | 7.052 | 6.856 | 6.957 | 535,918 | +0.14(+1.99%) |
Nov 23, 2005 | 6.695 | 6.822 | 6.695 | 6.822 | 240,359 | +0.10(+1.47%) |
Nov 22, 2005 | 6.707 | 6.764 | 6.661 | 6.723 | 821,481 | +0.03(+0.41%) |
Nov 21, 2005 | 6.672 | 6.707 | 6.615 | 6.695 | 161,253 | +0.02(+0.34%) |
Nov 18, 2005 | 6.672 | 6.688 | 6.615 | 6.672 | 152,560 | +0.04(+0.66%) |
Nov 17, 2005 | 6.550 | 6.695 | 6.493 | 6.628 | 297,732 | +0.06(+0.84%) |
Nov 16, 2005 | 6.546 | 6.649 | 6.454 | 6.573 | 465,505 | +0.09(+1.31%) |
Nov 15, 2005 | 6.753 | 6.601 | 6.396 | 6.488 | 1,298,287 | -0.26(-3.92%) |
Nov 14, 2005 | 6.960 | 6.960 | 6.730 | 6.753 | 444,208 | -0.18(-2.65%) |
Nov 11, 2005 | 7.006 | 7.006 | 6.856 | 6.937 | 381,184 | -0.08(-1.15%) |
Nov 10, 2005 | 7.102 | 7.130 | 6.948 | 7.017 | 641,102 | -0.10(-1.45%) |
Nov 09, 2005 | 7.123 | 7.233 | 6.707 | 7.121 | 2,161,494 | -0.00(-0.03%) |
Nov 08, 2005 | 7.477 | 7.765 | 7.019 | 7.123 | 4,037,427 | +0.22(+3.20%) |
Nov 07, 2005 | 7.033 | 7.178 | 6.900 | 6.902 | 1,366,527 | -0.14(-1.93%) |
Nov 04, 2005 | 6.838 | 7.362 | 6.799 | 7.038 | 2,273,198 | +0.29(+4.33%) |
Nov 03, 2005 | 6.292 | 6.778 | 6.272 | 6.746 | 904,063 | +0.49(+7.79%) |
Nov 02, 2005 | 6.223 | 6.276 | 6.205 | 6.258 | 1,132,253 | +0.06(+1.04%) |
Nov 01, 2005 | 6.212 | 6.235 | 6.173 | 6.194 | 241,663 | +0.00(+0.07%) |
Oct 31, 2005 | 6.283 | 6.288 | 6.166 | 6.189 | 987,950 | -0.09(-1.50%) |
Oct 28, 2005 | 6.279 | 6.295 | 6.194 | 6.283 | 181,247 | +0.02(+0.26%) |
Oct 27, 2005 | 6.327 | 6.362 | 6.212 | 6.267 | 180,378 | -0.06(-0.95%) |
Oct 26, 2005 | 6.396 | 6.396 | 6.304 | 6.327 | 139,521 | -0.05(-0.72%) |
Oct 25, 2005 | 6.465 | 6.495 | 6.343 | 6.373 | 192,548 | -0.07(-1.07%) |
Oct 24, 2005 | 6.371 | 6.474 | 6.350 | 6.442 | 245,575 | +0.08(+1.19%) |
Oct 21, 2005 | 6.385 | 6.419 | 6.315 | 6.366 | 274,696 | -0.05(-0.82%) |
Oct 20, 2005 | 6.348 | 6.419 | 6.348 | 6.419 | 122,570 | +0.07(+1.12%) |
Oct 19, 2005 | 6.391 | 6.391 | 6.304 | 6.348 | 206,456 | +0.00(+0.04%) |
Oct 18, 2005 | 6.467 | 6.467 | 6.327 | 6.345 | 366,841 | -0.12(-1.89%) |
Oct 17, 2005 | 6.408 | 6.523 | 6.396 | 6.467 | 156,472 | +0.08(+1.30%) |
Oct 14, 2005 | 6.306 | 6.419 | 6.281 | 6.385 | 349,455 | +0.12(+1.98%) |
Oct 13, 2005 | 5.848 | 6.263 | 5.848 | 6.260 | 1,346,098 | +0.41(+7.08%) |
Oct 12, 2005 | 6.500 | 6.500 | 5.809 | 5.846 | 1,331,320 | -0.67(-10.24%) |
Oct 11, 2005 | 6.603 | 6.605 | 6.502 | 6.513 | 117,354 | -0.09(-1.36%) |
Oct 10, 2005 | 6.615 | 6.628 | 6.598 | 6.603 | 290,343 | +0.02(+0.35%) |
Oct 07, 2005 | 6.649 | 6.654 | 6.569 | 6.580 | 209,934 | +0.08(+1.27%) |
Oct 06, 2005 | 6.615 | 6.644 | 6.497 | 6.497 | 246,009 | -0.10(-1.50%) |
Oct 05, 2005 | 6.557 | 6.624 | 6.523 | 6.596 | 397,266 | +0.04(+0.60%) |
Oct 04, 2005 | 6.656 | 6.750 | 6.557 | 6.557 | 394,658 | -0.09(-1.42%) |