Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.930 | 7.973 | 7.742 | 7.870 | 129,755 | -0.13(-1.60%) |
Dec 29, 2005 | 8.110 | 8.135 | 7.853 | 7.999 | 208,076 | -0.11(-1.37%) |
Dec 28, 2005 | 8.084 | 8.127 | 7.947 | 8.110 | 109,298 | +0.08(+0.96%) |
Dec 27, 2005 | 8.127 | 8.161 | 8.007 | 8.033 | 88,490 | -0.09(-1.16%) |
Dec 23, 2005 | 8.118 | 8.135 | 8.041 | 8.127 | 17,300 | +0.00(+0.00%) |
Dec 22, 2005 | 8.058 | 8.324 | 8.058 | 8.127 | 115,844 | +0.09(+1.17%) |
Dec 21, 2005 | 7.999 | 8.135 | 7.964 | 8.033 | 85,802 | +0.03(+0.43%) |
Dec 20, 2005 | 8.152 | 8.152 | 7.999 | 7.999 | 97,374 | -0.15(-1.89%) |
Dec 19, 2005 | 7.981 | 8.255 | 7.845 | 8.152 | 404,462 | +0.19(+2.36%) |
Dec 16, 2005 | 7.956 | 8.041 | 7.879 | 7.964 | 348,469 | +0.01(+0.11%) |
Dec 15, 2005 | 8.084 | 8.101 | 7.913 | 7.956 | 235,546 | -0.13(-1.59%) |
Dec 14, 2005 | 8.041 | 8.229 | 8.041 | 8.084 | 99,245 | +0.12(+1.50%) |
Dec 13, 2005 | 7.913 | 8.144 | 7.879 | 7.964 | 304,048 | +0.01(+0.11%) |
Dec 12, 2005 | 8.118 | 8.144 | 7.939 | 7.956 | 149,043 | -0.17(-2.11%) |
Dec 09, 2005 | 8.127 | 8.212 | 8.007 | 8.127 | 105,207 | +0.00(+0.00%) |
Dec 08, 2005 | 8.067 | 8.204 | 8.067 | 8.127 | 177,098 | +0.09(+1.17%) |
Dec 07, 2005 | 8.127 | 8.127 | 7.939 | 8.033 | 89,542 | -0.07(-0.84%) |
Dec 06, 2005 | 7.999 | 8.212 | 7.999 | 8.101 | 228,766 | +0.15(+1.83%) |
Dec 05, 2005 | 8.127 | 8.127 | 7.810 | 7.956 | 126,014 | -0.17(-2.11%) |
Dec 02, 2005 | 7.999 | 8.170 | 7.930 | 8.127 | 216,025 | +0.09(+1.06%) |
Dec 01, 2005 | 8.084 | 8.170 | 8.041 | 8.041 | 199,542 | +0.01(+0.11%) |
Nov 30, 2005 | 8.067 | 8.161 | 7.999 | 8.033 | 154,537 | +0.02(+0.21%) |
Nov 29, 2005 | 8.101 | 8.161 | 7.956 | 8.016 | 154,069 | -0.04(-0.53%) |
Nov 28, 2005 | 8.324 | 8.383 | 7.981 | 8.058 | 170,902 | -0.33(-3.88%) |
Nov 25, 2005 | 8.281 | 8.401 | 8.247 | 8.383 | 35,419 | +0.07(+0.82%) |
Nov 23, 2005 | 8.358 | 8.512 | 8.221 | 8.315 | 105,440 | -0.05(-0.61%) |
Nov 22, 2005 | 8.264 | 8.401 | 8.247 | 8.366 | 183,644 | +0.11(+1.35%) |
Nov 21, 2005 | 8.195 | 8.375 | 8.195 | 8.255 | 167,512 | +0.06(+0.73%) |
Nov 18, 2005 | 8.058 | 8.272 | 7.981 | 8.195 | 247,353 | +0.22(+2.79%) |
Nov 17, 2005 | 7.879 | 8.127 | 7.879 | 7.973 | 180,722 | +0.10(+1.30%) |
Nov 16, 2005 | 8.084 | 8.101 | 7.733 | 7.870 | 153,836 | -0.26(-3.16%) |
Nov 15, 2005 | 8.264 | 8.272 | 8.050 | 8.127 | 182,008 | -0.13(-1.55%) |
Nov 14, 2005 | 8.272 | 8.341 | 8.187 | 8.255 | 124,027 | +0.04(+0.52%) |
Nov 11, 2005 | 8.178 | 8.366 | 8.067 | 8.212 | 247,704 | +0.04(+0.52%) |
Nov 10, 2005 | 8.084 | 8.264 | 7.964 | 8.170 | 380,148 | +0.09(+1.06%) |
Nov 09, 2005 | 7.956 | 8.110 | 7.870 | 8.084 | 185,047 | +0.13(+1.61%) |
Nov 08, 2005 | 7.956 | 7.999 | 7.802 | 7.956 | 141,328 | -0.01(-0.11%) |
Nov 07, 2005 | 7.845 | 8.007 | 7.819 | 7.964 | 218,012 | +0.17(+2.20%) |
Nov 04, 2005 | 7.699 | 7.810 | 7.699 | 7.793 | 117,013 | +0.03(+0.33%) |
Nov 03, 2005 | 7.400 | 7.793 | 7.314 | 7.768 | 299,138 | +0.45(+6.20%) |
Nov 02, 2005 | 7.271 | 7.331 | 7.160 | 7.314 | 116,779 | +0.04(+0.59%) |
Nov 01, 2005 | 7.271 | 7.306 | 7.186 | 7.271 | 57,746 | +0.00(+0.00%) |
Oct 31, 2005 | 7.434 | 7.519 | 7.194 | 7.271 | 151,381 | -0.15(-1.96%) |
Oct 28, 2005 | 7.391 | 7.485 | 7.348 | 7.417 | 73,177 | +0.07(+0.93%) |
Oct 27, 2005 | 7.400 | 7.442 | 7.100 | 7.348 | 94,101 | -0.08(-1.04%) |
Oct 26, 2005 | 7.203 | 7.460 | 7.160 | 7.425 | 101,933 | +0.18(+2.48%) |
Oct 25, 2005 | 7.502 | 7.699 | 6.929 | 7.246 | 259,861 | -0.25(-3.31%) |
Oct 24, 2005 | 7.280 | 7.691 | 7.280 | 7.494 | 92,815 | +0.23(+3.18%) |
Oct 21, 2005 | 7.194 | 7.323 | 7.152 | 7.263 | 232,390 | +0.08(+1.07%) |
Oct 20, 2005 | 7.468 | 7.537 | 7.100 | 7.186 | 96,556 | -0.33(-4.33%) |
Oct 19, 2005 | 7.032 | 7.614 | 6.904 | 7.511 | 183,527 | +0.44(+6.17%) |
Oct 18, 2005 | 7.263 | 7.357 | 6.929 | 7.075 | 172,539 | -0.23(-3.16%) |
Oct 17, 2005 | 7.528 | 7.537 | 7.143 | 7.306 | 112,103 | -0.24(-3.17%) |
Oct 14, 2005 | 7.494 | 7.554 | 7.237 | 7.545 | 92,465 | +0.14(+1.85%) |
Oct 13, 2005 | 7.229 | 7.442 | 7.100 | 7.408 | 71,657 | +0.11(+1.52%) |
Oct 12, 2005 | 7.365 | 7.400 | 7.100 | 7.297 | 142,029 | -0.07(-0.93%) |
Oct 11, 2005 | 7.699 | 7.716 | 7.357 | 7.365 | 118,299 | -0.32(-4.12%) |
Oct 10, 2005 | 7.768 | 7.768 | 7.528 | 7.682 | 93,049 | -0.04(-0.55%) |
Oct 07, 2005 | 7.802 | 7.947 | 7.673 | 7.725 | 172,422 | -0.06(-0.77%) |
Oct 06, 2005 | 7.802 | 7.939 | 7.648 | 7.785 | 272,252 | -0.05(-0.66%) |
Oct 05, 2005 | 8.101 | 8.118 | 7.639 | 7.836 | 235,780 | -0.35(-4.28%) |
Oct 04, 2005 | 8.127 | 8.204 | 7.990 | 8.187 | 358,288 | +0.15(+1.92%) |