Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 8.689 | 8.689 | 8.401 | 8.500 | 3,900 | +0.04(+0.47%) |
Dec 29, 2005 | 8.431 | 8.460 | 8.405 | 8.460 | 8,671 | +0.06(+0.66%) |
Dec 28, 2005 | 8.678 | 8.697 | 8.405 | 8.405 | 1,011 | -0.09(-1.12%) |
Dec 27, 2005 | 8.697 | 8.701 | 8.500 | 8.500 | 3,794 | -0.14(-1.60%) |
Dec 23, 2005 | 8.677 | 8.677 | 8.629 | 8.638 | 1,897 | -0.06(-0.68%) |
Dec 22, 2005 | 8.697 | 8.697 | 8.697 | 8.697 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 8.697 | 8.697 | 8.697 | 8.697 | 1,770 | +0.03(+0.32%) |
Dec 20, 2005 | 8.401 | 8.670 | 8.401 | 8.670 | 3,035 | +0.30(+3.54%) |
Dec 19, 2005 | 8.357 | 8.373 | 8.274 | 8.373 | 8,521 | +0.07(+0.86%) |
Dec 16, 2005 | 8.065 | 8.361 | 8.065 | 8.302 | 6,733 | +0.20(+2.44%) |
Dec 15, 2005 | 8.188 | 8.417 | 8.104 | 8.104 | 21,601 | -0.08(-0.98%) |
Dec 14, 2005 | 8.112 | 8.500 | 8.085 | 8.185 | 26,582 | +0.14(+1.69%) |
Dec 13, 2005 | 7.674 | 8.203 | 7.674 | 8.049 | 15,455 | +0.54(+7.16%) |
Dec 12, 2005 | 7.440 | 7.511 | 7.440 | 7.511 | 20,716 | +0.08(+1.06%) |
Dec 09, 2005 | 7.277 | 7.432 | 7.277 | 7.432 | 809 | +0.12(+1.62%) |
Dec 08, 2005 | 7.164 | 7.314 | 7.164 | 7.314 | 5,817 | -0.11(-1.44%) |
Dec 07, 2005 | 7.432 | 7.432 | 6.978 | 7.421 | 5,640 | -0.01(-0.16%) |
Dec 06, 2005 | 7.432 | 7.432 | 7.432 | 7.432 | 758 | +0.04(+0.53%) |
Dec 05, 2005 | 7.393 | 7.393 | 7.393 | 7.393 | 252 | -0.02(-0.32%) |
Dec 02, 2005 | 7.417 | 7.417 | 7.417 | 7.417 | 1,014 | -0.09(-1.16%) |
Dec 01, 2005 | 7.497 | 7.504 | 7.497 | 7.504 | 1,517 | -0.01(-0.11%) |
Nov 30, 2005 | 7.511 | 7.511 | 7.511 | 7.511 | 1,264 | +0.08(+1.02%) |
Nov 29, 2005 | 7.425 | 7.436 | 7.425 | 7.436 | 4,553 | -0.01(-0.09%) |
Nov 28, 2005 | 7.591 | 7.591 | 7.442 | 7.442 | 860 | -0.17(-2.24%) |
Nov 25, 2005 | 7.511 | 7.630 | 7.511 | 7.612 | 2,053 | +0.00(+0.00%) |
Nov 23, 2005 | 7.612 | 7.612 | 7.612 | 7.612 | 758 | -0.02(-0.23%) |
Nov 22, 2005 | 7.630 | 7.630 | 7.630 | 7.630 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 7.657 | 7.657 | 7.630 | 7.630 | 3,642 | -0.21(-2.67%) |
Nov 18, 2005 | 7.839 | 7.839 | 7.839 | 7.839 | 0 | +0.00(+0.00%) |
Nov 17, 2005 | 7.839 | 7.839 | 7.839 | 7.839 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 7.839 | 7.839 | 7.839 | 7.839 | 758 | -0.05(-0.60%) |
Nov 15, 2005 | 7.887 | 7.887 | 7.887 | 7.887 | 252 | +0.03(+0.39%) |
Nov 14, 2005 | 7.856 | 7.856 | 7.856 | 7.856 | 505 | +0.00(+0.00%) |
Nov 11, 2005 | 7.856 | 7.856 | 7.856 | 7.856 | 252 | +0.13(+1.65%) |
Nov 10, 2005 | 7.867 | 7.887 | 7.729 | 7.729 | 6,348 | -0.16(-2.00%) |
Nov 09, 2005 | 7.887 | 7.887 | 7.887 | 7.887 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 7.887 | 7.887 | 7.887 | 7.887 | 0 | +0.00(+0.00%) |
Nov 07, 2005 | 7.887 | 7.887 | 7.887 | 7.887 | 252 | +0.02(+0.25%) |
Nov 04, 2005 | 7.966 | 7.966 | 7.867 | 7.867 | 1,517 | -0.23(-2.88%) |
Nov 03, 2005 | 7.986 | 8.101 | 7.986 | 8.101 | 505 | -0.13(-1.61%) |
Nov 02, 2005 | 8.233 | 8.233 | 8.233 | 8.233 | 0 | +0.00(+0.00%) |
Nov 01, 2005 | 8.233 | 8.233 | 8.233 | 8.233 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 8.243 | 8.286 | 8.081 | 8.233 | 2,453 | -0.19(-2.23%) |
Oct 28, 2005 | 8.006 | 8.421 | 8.006 | 8.421 | 1,770 | +0.22(+2.65%) |
Oct 27, 2005 | 8.203 | 8.203 | 8.203 | 8.203 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 8.417 | 8.417 | 7.966 | 8.203 | 4,383 | -0.22(-2.58%) |
Oct 25, 2005 | 8.441 | 8.441 | 8.421 | 8.421 | 1,011 | -0.02(-0.23%) |
Oct 24, 2005 | 8.441 | 8.441 | 8.440 | 8.440 | 579 | +0.08(+0.95%) |
Oct 21, 2005 | 8.360 | 8.360 | 8.360 | 8.360 | 252 | +0.22(+2.66%) |
Oct 20, 2005 | 8.144 | 8.144 | 8.144 | 8.144 | 0 | +0.00(+0.00%) |
Oct 19, 2005 | 8.144 | 8.144 | 8.144 | 8.144 | 948 | +0.24(+3.00%) |
Oct 18, 2005 | 7.907 | 7.907 | 7.907 | 7.907 | 695 | -0.26(-3.15%) |
Oct 17, 2005 | 8.164 | 8.164 | 8.164 | 8.164 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 8.164 | 8.164 | 8.164 | 8.164 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 8.164 | 8.164 | 8.164 | 8.164 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 7.859 | 8.397 | 7.859 | 8.164 | 5,564 | -0.22(-2.59%) |
Oct 11, 2005 | 8.276 | 8.381 | 8.276 | 8.381 | 518 | +0.03(+0.38%) |
Oct 10, 2005 | 8.350 | 8.350 | 8.350 | 8.350 | 252 | +0.05(+0.57%) |
Oct 07, 2005 | 8.302 | 8.302 | 8.302 | 8.302 | 505 | +0.12(+1.50%) |
Oct 06, 2005 | 8.025 | 8.180 | 8.025 | 8.180 | 505 | -0.02(-0.19%) |
Oct 05, 2005 | 7.749 | 8.195 | 7.749 | 8.195 | 2,003 | +0.57(+7.41%) |
Oct 04, 2005 | 7.630 | 7.630 | 7.630 | 7.630 | 0 | +0.00(+0.00%) |