Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 8.374 | 8.419 | 8.098 | 8.211 | 220,052 | -0.09(-1.08%) |
Dec 29, 2005 | 8.379 | 8.385 | 8.272 | 8.300 | 112,386 | -0.07(-0.81%) |
Dec 28, 2005 | 8.340 | 8.396 | 8.239 | 8.368 | 73,439 | +0.01(+0.07%) |
Dec 27, 2005 | 8.520 | 8.717 | 8.317 | 8.362 | 70,239 | -0.19(-2.17%) |
Dec 23, 2005 | 8.351 | 8.700 | 8.239 | 8.548 | 95,624 | +0.20(+2.36%) |
Dec 22, 2005 | 8.424 | 8.424 | 8.182 | 8.351 | 118,892 | -0.07(-0.87%) |
Dec 21, 2005 | 8.672 | 8.710 | 8.306 | 8.424 | 150,942 | -0.15(-1.77%) |
Dec 20, 2005 | 8.660 | 8.711 | 8.312 | 8.576 | 146,837 | -0.08(-0.97%) |
Dec 19, 2005 | 9.167 | 9.230 | 8.554 | 8.660 | 173,844 | -0.56(-6.10%) |
Dec 16, 2005 | 9.138 | 9.612 | 9.122 | 9.223 | 154,412 | +0.05(+0.55%) |
Dec 15, 2005 | 9.167 | 9.470 | 9.054 | 9.172 | 142,329 | -0.01(-0.06%) |
Dec 14, 2005 | 9.808 | 9.808 | 9.138 | 9.178 | 181,451 | -0.25(-2.68%) |
Dec 13, 2005 | 9.898 | 9.976 | 9.425 | 9.431 | 143,405 | -0.49(-4.99%) |
Dec 12, 2005 | 8.975 | 10.07 | 8.908 | 9.926 | 487,301 | +0.93(+10.31%) |
Dec 09, 2005 | 8.717 | 8.998 | 8.717 | 8.998 | 152,301 | +0.38(+4.37%) |
Dec 08, 2005 | 8.773 | 8.897 | 8.587 | 8.621 | 46,649 | -0.21(-2.36%) |
Dec 07, 2005 | 8.998 | 8.998 | 8.587 | 8.829 | 58,238 | +0.16(+1.82%) |
Dec 06, 2005 | 8.576 | 8.908 | 8.576 | 8.672 | 123,667 | +0.08(+0.98%) |
Dec 05, 2005 | 8.559 | 8.913 | 8.509 | 8.587 | 84,736 | +0.03(+0.33%) |
Dec 02, 2005 | 8.570 | 8.615 | 8.475 | 8.559 | 82,791 | -0.04(-0.52%) |
Dec 01, 2005 | 8.632 | 8.807 | 8.576 | 8.604 | 109,124 | +0.03(+0.33%) |
Nov 30, 2005 | 8.846 | 8.936 | 8.503 | 8.576 | 186,318 | -0.32(-3.60%) |
Nov 29, 2005 | 9.223 | 9.223 | 8.717 | 8.897 | 141,378 | -0.15(-1.68%) |
Nov 28, 2005 | 9.273 | 9.476 | 8.998 | 9.048 | 167,652 | -0.32(-3.42%) |
Nov 25, 2005 | 9.167 | 9.532 | 9.110 | 9.369 | 76,480 | +0.16(+1.71%) |
Nov 23, 2005 | 9.155 | 9.262 | 9.054 | 9.212 | 124,876 | +0.21(+2.31%) |
Nov 22, 2005 | 9.532 | 9.673 | 8.829 | 9.003 | 516,958 | -0.44(-4.65%) |
Nov 21, 2005 | 8.435 | 9.778 | 8.292 | 9.442 | 418,450 | +1.04(+12.38%) |
Nov 18, 2005 | 8.441 | 8.548 | 8.312 | 8.402 | 33,391 | -0.02(-0.20%) |
Nov 17, 2005 | 8.317 | 8.486 | 8.317 | 8.419 | 58,163 | +0.14(+1.70%) |
Nov 16, 2005 | 8.194 | 8.520 | 8.194 | 8.278 | 77,920 | +0.06(+0.68%) |
Nov 15, 2005 | 8.458 | 8.632 | 8.222 | 8.222 | 108,417 | -0.24(-2.79%) |
Nov 14, 2005 | 8.047 | 8.509 | 7.986 | 8.458 | 182,611 | +0.42(+5.17%) |
Nov 11, 2005 | 8.244 | 8.407 | 7.986 | 8.042 | 124,243 | -0.24(-2.92%) |
Nov 10, 2005 | 8.638 | 8.638 | 8.284 | 8.284 | 158,151 | -0.34(-3.98%) |
Nov 09, 2005 | 9.048 | 9.054 | 8.520 | 8.627 | 90,254 | +0.06(+0.66%) |
Nov 08, 2005 | 9.003 | 9.032 | 8.492 | 8.570 | 263,042 | -0.19(-2.18%) |
Nov 07, 2005 | 8.885 | 8.987 | 8.610 | 8.762 | 137,117 | -0.06(-0.70%) |
Nov 04, 2005 | 8.570 | 8.964 | 8.503 | 8.823 | 177,957 | +0.28(+3.22%) |
Nov 03, 2005 | 7.761 | 9.015 | 7.670 | 8.548 | 427,526 | +0.74(+9.43%) |
Nov 02, 2005 | 7.733 | 7.811 | 7.541 | 7.811 | 181,247 | +0.08(+1.02%) |
Nov 01, 2005 | 7.761 | 7.832 | 7.468 | 7.733 | 75,088 | +0.04(+0.59%) |
Oct 31, 2005 | 7.789 | 7.789 | 7.451 | 7.688 | 132,385 | -0.05(-0.65%) |
Oct 28, 2005 | 7.654 | 7.744 | 7.418 | 7.738 | 99,104 | +0.13(+1.78%) |
Oct 27, 2005 | 7.811 | 7.843 | 7.592 | 7.603 | 108,152 | -0.26(-3.29%) |
Oct 26, 2005 | 7.699 | 7.980 | 7.682 | 7.862 | 102,879 | +0.14(+1.82%) |
Oct 25, 2005 | 7.924 | 7.924 | 7.536 | 7.721 | 85,375 | -0.22(-2.83%) |
Oct 24, 2005 | 7.536 | 7.986 | 7.536 | 7.946 | 85,841 | +0.43(+5.68%) |
Oct 21, 2005 | 7.627 | 7.710 | 7.389 | 7.519 | 114,770 | +0.03(+0.38%) |
Oct 20, 2005 | 8.182 | 8.211 | 7.479 | 7.491 | 204,255 | -0.35(-4.52%) |
Oct 19, 2005 | 7.434 | 7.929 | 7.434 | 7.845 | 104,151 | +0.39(+5.28%) |
Oct 18, 2005 | 7.592 | 7.727 | 7.401 | 7.451 | 91,540 | -0.26(-3.43%) |
Oct 17, 2005 | 7.513 | 7.733 | 7.491 | 7.716 | 67,113 | +0.20(+2.69%) |
Oct 14, 2005 | 7.305 | 7.626 | 7.260 | 7.513 | 185,063 | +0.26(+3.57%) |
Oct 13, 2005 | 7.592 | 7.630 | 7.204 | 7.255 | 242,212 | -0.39(-5.15%) |
Oct 12, 2005 | 7.963 | 8.036 | 7.598 | 7.648 | 196,683 | -0.48(-5.88%) |
Oct 11, 2005 | 8.351 | 8.548 | 7.935 | 8.126 | 119,735 | -0.20(-2.43%) |
Oct 10, 2005 | 8.351 | 8.458 | 8.300 | 8.329 | 55,312 | -0.02(-0.27%) |
Oct 07, 2005 | 8.435 | 8.486 | 8.160 | 8.351 | 101,901 | -0.08(-0.93%) |
Oct 06, 2005 | 8.829 | 8.930 | 8.430 | 8.430 | 174,790 | -0.46(-5.19%) |
Oct 05, 2005 | 8.823 | 9.003 | 8.790 | 8.891 | 115,151 | +0.03(+0.32%) |
Oct 04, 2005 | 8.936 | 9.082 | 8.752 | 8.863 | 189,862 | -0.16(-1.75%) |