Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 9.320 | 9.320 | 9.320 | 9.320 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 9.320 | 9.320 | 9.320 | 9.320 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 9.357 | 9.357 | 9.320 | 9.320 | 573 | -0.04(-0.43%) |
Dec 27, 2005 | 9.360 | 9.360 | 9.360 | 9.360 | 764 | -0.06(-0.64%) |
Dec 23, 2005 | 9.420 | 9.420 | 9.420 | 9.420 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 9.420 | 9.420 | 9.420 | 9.420 | 1,849 | +0.06(+0.65%) |
Dec 21, 2005 | 9.388 | 9.388 | 9.360 | 9.360 | 3,534 | +0.00(+0.00%) |
Dec 20, 2005 | 9.388 | 9.388 | 9.360 | 9.360 | 766 | -0.00(-0.04%) |
Dec 19, 2005 | 9.412 | 9.617 | 9.360 | 9.364 | 7,685 | -0.05(-0.56%) |
Dec 16, 2005 | 9.477 | 9.617 | 9.392 | 9.417 | 16,662 | -0.11(-1.18%) |
Dec 15, 2005 | 9.541 | 9.541 | 9.412 | 9.529 | 5,256 | -0.01(-0.13%) |
Dec 14, 2005 | 9.541 | 9.541 | 9.541 | 9.541 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 9.541 | 9.541 | 9.541 | 9.541 | 573 | +0.00(+0.00%) |
Dec 12, 2005 | 9.460 | 9.541 | 9.460 | 9.541 | 2,463 | +0.12(+1.28%) |
Dec 09, 2005 | 9.420 | 9.420 | 9.420 | 9.420 | 1,322 | -0.03(-0.34%) |
Dec 08, 2005 | 9.505 | 9.505 | 9.452 | 9.452 | 382 | +0.03(+0.30%) |
Dec 07, 2005 | 9.437 | 9.505 | 9.424 | 9.424 | 5,159 | +0.00(+0.00%) |
Dec 06, 2005 | 9.424 | 9.537 | 9.424 | 9.424 | 1,184 | -0.10(-1.10%) |
Dec 05, 2005 | 9.460 | 9.529 | 9.460 | 9.529 | 1,570 | +0.07(+0.72%) |
Dec 02, 2005 | 9.561 | 9.561 | 9.460 | 9.460 | 3,154 | -0.00(-0.04%) |
Dec 01, 2005 | 9.464 | 9.464 | 9.464 | 9.464 | 319 | -0.10(-1.01%) |
Nov 30, 2005 | 9.557 | 9.561 | 9.557 | 9.561 | 1,557 | +0.04(+0.38%) |
Nov 29, 2005 | 9.541 | 9.638 | 9.460 | 9.525 | 3,941 | -0.04(-0.38%) |
Nov 28, 2005 | 9.460 | 9.561 | 9.460 | 9.561 | 2,270 | +0.10(+1.06%) |
Nov 25, 2005 | 9.460 | 9.460 | 9.460 | 9.460 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 9.460 | 9.460 | 9.460 | 9.460 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 9.474 | 9.474 | 9.460 | 9.460 | 496 | +0.04(+0.43%) |
Nov 21, 2005 | 9.481 | 9.481 | 9.420 | 9.420 | 857 | -0.14(-1.47%) |
Nov 18, 2005 | 9.561 | 9.561 | 9.561 | 9.561 | 955 | +0.06(+0.68%) |
Nov 17, 2005 | 9.501 | 9.593 | 9.460 | 9.497 | 3,966 | +0.04(+0.38%) |
Nov 16, 2005 | 9.460 | 9.460 | 9.460 | 9.460 | 382 | -0.04(-0.42%) |
Nov 15, 2005 | 9.509 | 9.638 | 9.456 | 9.501 | 5,965 | +0.05(+0.51%) |
Nov 14, 2005 | 9.501 | 9.621 | 9.436 | 9.452 | 8,913 | +0.02(+0.26%) |
Nov 11, 2005 | 9.501 | 9.613 | 9.428 | 9.428 | 5,923 | -0.20(-2.09%) |
Nov 10, 2005 | 9.420 | 9.630 | 9.420 | 9.630 | 5,541 | +0.12(+1.23%) |
Nov 09, 2005 | 9.497 | 9.630 | 9.420 | 9.513 | 12,160 | +0.01(+0.08%) |
Nov 08, 2005 | 9.400 | 9.601 | 9.380 | 9.505 | 5,342 | -0.02(-0.17%) |
Nov 07, 2005 | 9.630 | 9.630 | 9.396 | 9.521 | 4,605 | -0.11(-1.13%) |
Nov 04, 2005 | 9.625 | 9.630 | 9.625 | 9.630 | 389 | +0.19(+2.05%) |
Nov 03, 2005 | 9.456 | 9.625 | 9.380 | 9.436 | 18,918 | -0.07(-0.76%) |
Nov 02, 2005 | 9.481 | 9.541 | 9.360 | 9.509 | 7,438 | +0.05(+0.51%) |
Nov 01, 2005 | 9.380 | 9.517 | 9.380 | 9.460 | 6,653 | +0.12(+1.25%) |
Oct 31, 2005 | 9.380 | 9.481 | 9.332 | 9.344 | 8,115 | -0.03(-0.30%) |
Oct 28, 2005 | 9.380 | 9.513 | 9.320 | 9.372 | 10,509 | -0.12(-1.23%) |
Oct 27, 2005 | 9.356 | 9.489 | 9.287 | 9.489 | 9,171 | +0.15(+1.59%) |
Oct 26, 2005 | 9.436 | 9.440 | 9.279 | 9.340 | 4,175 | -0.04(-0.43%) |
Oct 25, 2005 | 9.356 | 9.517 | 9.287 | 9.380 | 17,006 | +0.00(+0.00%) |
Oct 24, 2005 | 9.521 | 9.521 | 9.352 | 9.380 | 3,439 | +0.06(+0.60%) |
Oct 21, 2005 | 9.328 | 9.328 | 9.324 | 9.324 | 573 | +0.02(+0.26%) |
Oct 20, 2005 | 9.372 | 9.473 | 9.231 | 9.299 | 11,464 | -0.12(-1.32%) |
Oct 19, 2005 | 9.424 | 9.424 | 9.424 | 9.424 | 573 | +0.27(+2.90%) |
Oct 18, 2005 | 9.159 | 9.404 | 9.159 | 9.159 | 6,422 | -0.05(-0.52%) |
Oct 17, 2005 | 9.247 | 9.416 | 9.187 | 9.207 | 4,706 | -0.14(-1.51%) |
Oct 14, 2005 | 9.416 | 9.416 | 9.348 | 9.348 | 382 | +0.15(+1.66%) |
Oct 13, 2005 | 9.078 | 9.324 | 9.062 | 9.195 | 8,617 | +0.04(+0.48%) |
Oct 12, 2005 | 9.424 | 9.424 | 9.006 | 9.150 | 19,442 | -0.45(-4.70%) |
Oct 11, 2005 | 9.372 | 9.601 | 9.283 | 9.601 | 3,796 | +0.16(+1.71%) |
Oct 10, 2005 | 9.311 | 9.561 | 9.283 | 9.440 | 22,604 | -0.02(-0.21%) |
Oct 07, 2005 | 9.364 | 9.577 | 9.307 | 9.460 | 5,923 | +0.18(+1.95%) |
Oct 06, 2005 | 9.360 | 9.509 | 9.279 | 9.279 | 14,522 | -0.10(-1.04%) |
Oct 05, 2005 | 9.380 | 9.565 | 9.279 | 9.377 | 10,897 | -0.26(-2.70%) |
Oct 04, 2005 | 9.360 | 9.638 | 9.195 | 9.638 | 2,292 | +0.10(+1.06%) |