Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.348 | 7.351 | 7.242 | 7.282 | 619,201 | -0.10(-1.34%) |
Dec 29, 2005 | 7.450 | 7.475 | 7.364 | 7.381 | 361,496 | -0.07(-0.99%) |
Dec 28, 2005 | 7.371 | 7.455 | 7.336 | 7.455 | 363,075 | +0.11(+1.45%) |
Dec 27, 2005 | 7.450 | 7.457 | 7.303 | 7.348 | 391,489 | -0.07(-0.99%) |
Dec 23, 2005 | 7.399 | 7.467 | 7.399 | 7.422 | 123,129 | +0.04(+0.48%) |
Dec 22, 2005 | 7.336 | 7.391 | 7.247 | 7.386 | 697,341 | +0.02(+0.21%) |
Dec 21, 2005 | 7.386 | 7.447 | 7.328 | 7.371 | 643,669 | +0.02(+0.31%) |
Dec 20, 2005 | 7.282 | 7.379 | 7.194 | 7.348 | 513,830 | +0.08(+1.05%) |
Dec 19, 2005 | 7.442 | 7.447 | 7.272 | 7.272 | 413,984 | -0.18(-2.41%) |
Dec 16, 2005 | 7.455 | 7.521 | 7.402 | 7.452 | 1,440,461 | +0.00(+0.00%) |
Dec 15, 2005 | 7.404 | 7.513 | 7.396 | 7.452 | 690,632 | +0.07(+0.89%) |
Dec 14, 2005 | 7.348 | 7.513 | 7.346 | 7.386 | 352,025 | +0.04(+0.59%) |
Dec 13, 2005 | 7.277 | 7.361 | 7.247 | 7.343 | 329,924 | +0.07(+1.01%) |
Dec 12, 2005 | 7.328 | 7.348 | 7.242 | 7.270 | 794,818 | -0.06(-0.76%) |
Dec 09, 2005 | 7.199 | 7.343 | 7.199 | 7.326 | 432,533 | +0.13(+1.83%) |
Dec 08, 2005 | 7.118 | 7.295 | 7.118 | 7.194 | 477,917 | +0.10(+1.36%) |
Dec 07, 2005 | 7.146 | 7.166 | 7.082 | 7.097 | 417,141 | -0.06(-0.88%) |
Dec 06, 2005 | 7.146 | 7.194 | 7.095 | 7.161 | 412,011 | +0.05(+0.68%) |
Dec 05, 2005 | 7.108 | 7.130 | 7.027 | 7.113 | 441,215 | +0.02(+0.21%) |
Dec 02, 2005 | 7.146 | 7.146 | 7.034 | 7.097 | 339,791 | -0.07(-0.99%) |
Dec 01, 2005 | 6.966 | 7.191 | 7.016 | 7.168 | 406,880 | +0.20(+2.91%) |
Nov 30, 2005 | 7.014 | 7.072 | 6.956 | 6.966 | 376,887 | -0.04(-0.61%) |
Nov 29, 2005 | 7.019 | 7.049 | 6.925 | 7.009 | 317,296 | +0.02(+0.29%) |
Nov 28, 2005 | 7.072 | 7.153 | 6.981 | 6.989 | 659,455 | -0.07(-0.93%) |
Nov 25, 2005 | 7.082 | 7.115 | 7.024 | 7.054 | 289,670 | -0.03(-0.39%) |
Nov 23, 2005 | 7.095 | 7.100 | 6.968 | 7.082 | 594,732 | -0.01(-0.18%) |
Nov 22, 2005 | 7.032 | 7.120 | 6.976 | 7.095 | 431,349 | +0.07(+0.94%) |
Nov 21, 2005 | 6.880 | 7.095 | 6.829 | 7.029 | 2,971,691 | +0.15(+2.21%) |
Nov 18, 2005 | 6.890 | 6.890 | 6.766 | 6.877 | 772,324 | +0.05(+0.74%) |
Nov 17, 2005 | 6.715 | 6.826 | 6.679 | 6.826 | 553,295 | +0.12(+1.74%) |
Nov 16, 2005 | 6.720 | 6.728 | 6.639 | 6.710 | 508,699 | +0.02(+0.23%) |
Nov 15, 2005 | 6.616 | 6.712 | 6.563 | 6.695 | 661,822 | +0.07(+1.03%) |
Nov 14, 2005 | 6.740 | 6.753 | 6.601 | 6.626 | 415,168 | -0.13(-1.88%) |
Nov 11, 2005 | 6.735 | 6.760 | 6.652 | 6.753 | 378,071 | +0.02(+0.23%) |
Nov 10, 2005 | 6.636 | 6.740 | 6.548 | 6.738 | 716,678 | +0.11(+1.72%) |
Nov 09, 2005 | 6.598 | 6.690 | 6.598 | 6.624 | 583,288 | +0.04(+0.62%) |
Nov 08, 2005 | 6.639 | 6.659 | 6.550 | 6.583 | 270,727 | -0.09(-1.37%) |
Nov 07, 2005 | 6.705 | 6.738 | 6.657 | 6.674 | 521,723 | -0.03(-0.42%) |
Nov 04, 2005 | 6.829 | 6.844 | 6.667 | 6.702 | 509,883 | -0.13(-1.86%) |
Nov 03, 2005 | 6.791 | 6.915 | 6.791 | 6.829 | 463,710 | +0.09(+1.35%) |
Nov 02, 2005 | 6.664 | 6.738 | 6.581 | 6.738 | 526,853 | +0.09(+1.37%) |
Nov 01, 2005 | 6.766 | 6.766 | 6.603 | 6.646 | 518,960 | -0.17(-2.45%) |
Oct 31, 2005 | 6.768 | 6.913 | 6.766 | 6.814 | 885,193 | +0.05(+0.67%) |
Oct 28, 2005 | 6.639 | 6.839 | 6.639 | 6.768 | 1,116,456 | +0.16(+2.42%) |
Oct 27, 2005 | 6.717 | 6.740 | 6.603 | 6.608 | 277,042 | -0.19(-2.83%) |
Oct 26, 2005 | 6.885 | 6.900 | 6.740 | 6.801 | 508,305 | -0.08(-1.21%) |
Oct 25, 2005 | 6.930 | 6.951 | 6.829 | 6.885 | 529,221 | -0.06(-0.91%) |
Oct 24, 2005 | 6.905 | 7.006 | 6.892 | 6.948 | 668,926 | +0.07(+0.96%) |
Oct 21, 2005 | 6.778 | 6.923 | 6.768 | 6.882 | 476,338 | +0.17(+2.49%) |
Oct 20, 2005 | 6.880 | 6.880 | 6.690 | 6.715 | 542,639 | -0.16(-2.39%) |
Oct 19, 2005 | 6.588 | 6.880 | 6.568 | 6.880 | 466,867 | +0.24(+3.59%) |
Oct 18, 2005 | 6.669 | 6.728 | 6.626 | 6.641 | 511,857 | -0.06(-0.83%) |
Oct 17, 2005 | 6.608 | 6.697 | 6.560 | 6.697 | 322,031 | +0.09(+1.34%) |
Oct 14, 2005 | 6.601 | 6.649 | 6.487 | 6.608 | 820,076 | +0.07(+1.01%) |
Oct 13, 2005 | 6.398 | 6.545 | 6.347 | 6.543 | 640,117 | +0.15(+2.30%) |
Oct 12, 2005 | 6.454 | 6.527 | 6.208 | 6.396 | 515,803 | -0.12(-1.87%) |
Oct 11, 2005 | 6.624 | 6.636 | 6.492 | 6.517 | 348,078 | -0.09(-1.38%) |
Oct 10, 2005 | 6.958 | 6.958 | 6.540 | 6.608 | 290,854 | -0.11(-1.62%) |
Oct 07, 2005 | 6.791 | 6.814 | 6.603 | 6.717 | 278,226 | -0.07(-1.05%) |
Oct 06, 2005 | 6.753 | 6.857 | 6.674 | 6.788 | 485,021 | +0.04(+0.53%) |
Oct 05, 2005 | 6.918 | 6.918 | 6.740 | 6.753 | 606,572 | -0.19(-2.77%) |
Oct 04, 2005 | 7.044 | 7.128 | 6.938 | 6.945 | 487,783 | -0.12(-1.76%) |