Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.330 | 7.690 | 7.330 | 7.650 | 122,600 | +0.30(+4.08%) |
Dec 29, 2005 | 6.730 | 7.400 | 6.650 | 7.350 | 180,600 | +0.62(+9.21%) |
Dec 28, 2005 | 6.360 | 6.730 | 6.350 | 6.730 | 80,800 | +0.25(+3.86%) |
Dec 27, 2005 | 6.550 | 6.790 | 6.350 | 6.480 | 177,700 | -0.62(-8.73%) |
Dec 23, 2005 | 7.200 | 7.230 | 7.080 | 7.100 | 44,000 | -0.15(-2.07%) |
Dec 22, 2005 | 7.250 | 7.500 | 7.070 | 7.250 | 52,000 | -0.07(-0.96%) |
Dec 21, 2005 | 7.500 | 7.500 | 7.250 | 7.320 | 42,400 | -0.18(-2.40%) |
Dec 20, 2005 | 7.700 | 7.710 | 7.360 | 7.500 | 40,900 | -0.19(-2.47%) |
Dec 19, 2005 | 7.400 | 7.700 | 7.300 | 7.690 | 78,500 | +0.20(+2.67%) |
Dec 16, 2005 | 7.540 | 7.790 | 7.010 | 7.490 | 194,100 | -0.09(-1.19%) |
Dec 15, 2005 | 8.200 | 8.490 | 7.460 | 7.580 | 199,700 | -0.57(-6.99%) |
Dec 14, 2005 | 8.750 | 8.750 | 8.130 | 8.150 | 99,900 | -0.43(-5.01%) |
Dec 13, 2005 | 8.220 | 8.650 | 8.030 | 8.580 | 103,900 | +0.17(+2.02%) |
Dec 12, 2005 | 8.300 | 8.740 | 8.300 | 8.410 | 97,900 | +0.15(+1.81%) |
Dec 09, 2005 | 8.250 | 8.500 | 7.948 | 8.260 | 100,400 | +0.06(+0.73%) |
Dec 08, 2005 | 8.750 | 8.750 | 7.900 | 8.200 | 175,700 | -0.50(-5.75%) |
Dec 07, 2005 | 8.650 | 8.800 | 8.140 | 8.700 | 177,300 | +0.05(+0.58%) |
Dec 06, 2005 | 9.250 | 9.400 | 8.600 | 8.650 | 205,200 | -0.45(-4.95%) |
Dec 05, 2005 | 8.500 | 9.200 | 8.500 | 9.100 | 358,900 | +0.61(+7.18%) |
Dec 02, 2005 | 7.840 | 8.900 | 7.810 | 8.490 | 452,600 | +0.74(+9.55%) |
Dec 01, 2005 | 6.900 | 7.750 | 6.900 | 7.750 | 218,800 | +0.90(+13.14%) |
Nov 30, 2005 | 6.820 | 7.060 | 6.740 | 6.850 | 61,400 | -0.10(-1.37%) |
Nov 29, 2005 | 7.200 | 7.220 | 6.880 | 6.945 | 33,900 | -0.15(-2.18%) |
Nov 28, 2005 | 7.360 | 7.390 | 6.950 | 7.100 | 36,900 | -0.30(-4.05%) |
Nov 25, 2005 | 7.190 | 7.440 | 7.150 | 7.400 | 29,700 | +0.20(+2.78%) |
Nov 23, 2005 | 7.360 | 7.400 | 6.900 | 7.200 | 90,800 | -0.17(-2.31%) |
Nov 22, 2005 | 7.550 | 7.550 | 7.270 | 7.370 | 42,900 | -0.08(-1.07%) |
Nov 21, 2005 | 7.200 | 7.600 | 6.850 | 7.450 | 48,600 | +0.16(+2.19%) |
Nov 18, 2005 | 7.200 | 7.300 | 6.990 | 7.290 | 55,700 | +0.13(+1.82%) |
Nov 17, 2005 | 7.080 | 7.250 | 6.730 | 7.160 | 79,400 | -0.08(-1.10%) |
Nov 16, 2005 | 7.800 | 7.840 | 7.130 | 7.240 | 82,700 | -0.40(-5.24%) |
Nov 15, 2005 | 7.480 | 7.840 | 7.420 | 7.640 | 107,100 | +0.29(+3.95%) |
Nov 14, 2005 | 7.160 | 7.550 | 7.120 | 7.350 | 104,100 | +0.19(+2.65%) |
Nov 11, 2005 | 6.130 | 7.160 | 6.100 | 7.160 | 162,900 | +0.79(+12.40%) |
Nov 10, 2005 | 6.910 | 6.920 | 6.010 | 6.370 | 291,300 | -0.68(-9.65%) |
Nov 09, 2005 | 7.520 | 7.640 | 7.020 | 7.050 | 175,600 | -0.48(-6.37%) |
Nov 08, 2005 | 8.000 | 8.030 | 7.400 | 7.530 | 214,700 | -0.36(-4.56%) |
Nov 07, 2005 | 7.210 | 7.900 | 7.160 | 7.890 | 293,400 | +0.86(+12.23%) |
Nov 04, 2005 | 6.800 | 7.250 | 6.530 | 7.030 | 286,800 | +0.31(+4.61%) |
Nov 03, 2005 | 6.990 | 6.990 | 5.800 | 6.720 | 442,500 | +1.21(+21.96%) |
Nov 02, 2005 | 4.980 | 5.610 | 4.970 | 5.510 | 95,800 | +0.63(+12.91%) |
Nov 01, 2005 | 4.450 | 4.970 | 4.450 | 4.880 | 34,900 | +0.43(+9.66%) |
Oct 31, 2005 | 4.730 | 4.730 | 4.420 | 4.450 | 65,100 | -0.28(-5.92%) |
Oct 28, 2005 | 4.930 | 4.930 | 4.700 | 4.730 | 18,800 | -0.23(-4.64%) |
Oct 27, 2005 | 4.860 | 5.000 | 4.850 | 4.960 | 24,500 | +0.03(+0.61%) |
Oct 26, 2005 | 4.860 | 4.990 | 4.810 | 4.930 | 36,600 | +0.13(+2.71%) |
Oct 25, 2005 | 4.740 | 4.810 | 4.660 | 4.800 | 24,800 | +0.11(+2.35%) |
Oct 24, 2005 | 4.840 | 4.840 | 4.680 | 4.690 | 45,300 | +0.01(+0.21%) |
Oct 21, 2005 | 4.850 | 4.900 | 4.600 | 4.680 | 49,800 | +0.08(+1.74%) |
Oct 20, 2005 | 4.670 | 4.750 | 4.420 | 4.600 | 39,200 | -0.07(-1.50%) |
Oct 19, 2005 | 4.630 | 4.730 | 4.540 | 4.670 | 50,000 | +0.04(+0.86%) |
Oct 18, 2005 | 4.270 | 4.670 | 4.240 | 4.630 | 79,900 | +0.36(+8.43%) |
Oct 17, 2005 | 4.390 | 4.390 | 4.200 | 4.270 | 46,600 | -0.13(-2.95%) |
Oct 14, 2005 | 4.450 | 4.460 | 4.210 | 4.400 | 51,300 | -0.10(-2.22%) |
Oct 13, 2005 | 4.650 | 4.650 | 4.300 | 4.500 | 70,500 | -0.25(-5.26%) |
Oct 12, 2005 | 4.800 | 4.810 | 4.670 | 4.750 | 28,000 | -0.15(-3.06%) |
Oct 11, 2005 | 4.900 | 4.940 | 4.820 | 4.900 | 13,300 | -0.05(-1.01%) |
Oct 10, 2005 | 4.900 | 4.960 | 4.900 | 4.950 | 12,900 | +0.01(+0.20%) |
Oct 07, 2005 | 4.840 | 4.940 | 4.700 | 4.940 | 66,700 | +0.17(+3.56%) |
Oct 06, 2005 | 4.800 | 4.910 | 4.700 | 4.770 | 57,900 | -0.07(-1.45%) |
Oct 05, 2005 | 5.100 | 5.100 | 4.600 | 4.840 | 144,700 | -0.36(-6.92%) |
Oct 04, 2005 | 5.400 | 5.400 | 4.990 | 5.200 | 100,200 | -0.24(-4.41%) |