Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 9.085 | 9.533 | 9.002 | 9.484 | 225,548 | +0.46(+5.15%) |
Dec 29, 2005 | 8.978 | 9.102 | 8.729 | 9.019 | 234,858 | -0.03(-0.37%) |
Dec 28, 2005 | 8.961 | 9.102 | 8.903 | 9.052 | 63,515 | +0.17(+1.96%) |
Dec 27, 2005 | 9.127 | 9.177 | 8.853 | 8.878 | 168,732 | -0.23(-2.55%) |
Dec 23, 2005 | 9.152 | 9.376 | 9.069 | 9.110 | 102,096 | -0.09(-0.99%) |
Dec 22, 2005 | 8.919 | 9.467 | 8.720 | 9.202 | 133,954 | +0.37(+4.23%) |
Dec 21, 2005 | 9.044 | 9.044 | 8.795 | 8.828 | 78,774 | -0.17(-1.94%) |
Dec 20, 2005 | 8.978 | 9.094 | 8.903 | 9.002 | 136,622 | -0.04(-0.46%) |
Dec 19, 2005 | 9.226 | 9.251 | 8.936 | 9.044 | 295,983 | -0.20(-2.15%) |
Dec 16, 2005 | 9.094 | 9.309 | 8.836 | 9.243 | 284,046 | +0.08(+0.91%) |
Dec 15, 2005 | 9.251 | 9.309 | 9.052 | 9.160 | 61,311 | -0.17(-1.78%) |
Dec 14, 2005 | 9.268 | 9.401 | 8.978 | 9.326 | 100,792 | +0.08(+0.90%) |
Dec 13, 2005 | 9.384 | 9.426 | 9.160 | 9.243 | 613,940 | -0.22(-2.28%) |
Dec 12, 2005 | 9.608 | 9.840 | 9.185 | 9.459 | 447,186 | -0.19(-1.98%) |
Dec 09, 2005 | 9.525 | 9.782 | 9.484 | 9.650 | 104,667 | +0.13(+1.40%) |
Dec 08, 2005 | 9.392 | 9.600 | 9.060 | 9.517 | 139,734 | +0.12(+1.33%) |
Dec 07, 2005 | 9.509 | 9.583 | 9.202 | 9.392 | 168,618 | -0.05(-0.53%) |
Dec 06, 2005 | 9.724 | 9.840 | 9.392 | 9.442 | 129,281 | -0.18(-1.90%) |
Dec 05, 2005 | 9.691 | 9.749 | 9.285 | 9.625 | 97,411 | -0.13(-1.36%) |
Dec 02, 2005 | 9.592 | 9.774 | 9.376 | 9.757 | 101,278 | +0.09(+0.94%) |
Dec 01, 2005 | 10.29 | 10.29 | 9.625 | 9.666 | 262,852 | -0.46(-4.59%) |
Nov 30, 2005 | 10.16 | 10.18 | 9.807 | 10.13 | 145,041 | +0.01(+0.08%) |
Nov 29, 2005 | 10.18 | 10.26 | 9.932 | 10.12 | 158,597 | -0.08(-0.81%) |
Nov 28, 2005 | 10.33 | 10.45 | 9.824 | 10.21 | 204,320 | -0.12(-1.21%) |
Nov 25, 2005 | 10.31 | 10.51 | 10.12 | 10.33 | 58,177 | +0.15(+1.47%) |
Nov 23, 2005 | 9.973 | 10.33 | 9.874 | 10.18 | 144,831 | +0.18(+1.83%) |
Nov 22, 2005 | 9.882 | 10.36 | 9.807 | 9.998 | 87,303 | +0.04(+0.42%) |
Nov 21, 2005 | 9.816 | 10.06 | 9.666 | 9.957 | 84,882 | +0.08(+0.84%) |
Nov 18, 2005 | 9.401 | 9.899 | 9.185 | 9.874 | 124,664 | +0.62(+6.73%) |
Nov 17, 2005 | 9.276 | 9.467 | 9.019 | 9.251 | 103,457 | +0.02(+0.18%) |
Nov 16, 2005 | 9.691 | 9.691 | 9.002 | 9.235 | 168,396 | -0.46(-4.79%) |
Nov 15, 2005 | 9.882 | 9.998 | 9.575 | 9.699 | 46,168 | -0.26(-2.58%) |
Nov 14, 2005 | 10.04 | 10.21 | 9.799 | 9.957 | 130,033 | -0.06(-0.58%) |
Nov 11, 2005 | 9.865 | 10.04 | 9.592 | 10.01 | 115,287 | +0.08(+0.84%) |
Nov 10, 2005 | 9.857 | 10.08 | 9.558 | 9.932 | 162,119 | +0.02(+0.25%) |
Nov 09, 2005 | 9.907 | 9.998 | 9.816 | 9.907 | 163,929 | -0.05(-0.50%) |
Nov 08, 2005 | 10.23 | 10.23 | 9.957 | 9.957 | 84,271 | -0.32(-3.15%) |
Nov 07, 2005 | 10.05 | 10.58 | 9.965 | 10.28 | 120,712 | +0.28(+2.82%) |
Nov 04, 2005 | 10.46 | 10.50 | 9.865 | 9.998 | 188,387 | -0.48(-4.59%) |
Nov 03, 2005 | 10.21 | 10.48 | 10.14 | 10.48 | 118,459 | +0.40(+3.95%) |
Nov 02, 2005 | 9.865 | 10.37 | 9.757 | 10.08 | 131,816 | +0.16(+1.59%) |
Nov 01, 2005 | 10.19 | 10.37 | 9.567 | 9.923 | 246,342 | -0.32(-3.08%) |
Oct 31, 2005 | 10.26 | 10.40 | 10.16 | 10.24 | 154,601 | +0.00(+0.00%) |
Oct 28, 2005 | 10.01 | 10.24 | 9.874 | 10.24 | 130,919 | +0.27(+2.75%) |
Oct 27, 2005 | 10.21 | 10.26 | 9.899 | 9.965 | 124,198 | -0.29(-2.83%) |
Oct 26, 2005 | 10.26 | 10.45 | 10.13 | 10.26 | 246,047 | -0.03(-0.32%) |
Oct 25, 2005 | 10.36 | 10.39 | 10.04 | 10.29 | 55,075 | -0.12(-1.12%) |
Oct 24, 2005 | 10.21 | 10.62 | 10.21 | 10.40 | 230,163 | +0.24(+2.37%) |
Oct 21, 2005 | 10.05 | 10.37 | 10.04 | 10.16 | 92,366 | +0.17(+1.66%) |
Oct 20, 2005 | 10.40 | 10.40 | 9.791 | 9.998 | 65,539 | -0.35(-3.37%) |
Oct 19, 2005 | 9.583 | 10.37 | 9.044 | 10.35 | 170,659 | +0.76(+7.96%) |
Oct 18, 2005 | 9.691 | 9.824 | 9.583 | 9.583 | 45,693 | -0.16(-1.62%) |
Oct 17, 2005 | 9.890 | 9.998 | 9.691 | 9.741 | 136,663 | -0.22(-2.17%) |
Oct 14, 2005 | 10.25 | 10.25 | 9.592 | 9.957 | 102,938 | -0.17(-1.64%) |
Oct 13, 2005 | 10.11 | 10.26 | 9.857 | 10.12 | 109,635 | -0.08(-0.81%) |
Oct 12, 2005 | 10.50 | 10.66 | 10.05 | 10.21 | 97,627 | -0.35(-3.30%) |
Oct 11, 2005 | 10.26 | 10.76 | 10.26 | 10.55 | 140,320 | +0.37(+3.58%) |
Oct 10, 2005 | 10.26 | 10.40 | 10.18 | 10.19 | 56,074 | -0.13(-1.29%) |
Oct 07, 2005 | 10.35 | 10.42 | 10.28 | 10.32 | 125,902 | +0.00(+0.00%) |
Oct 06, 2005 | 10.33 | 10.55 | 10.16 | 10.32 | 128,305 | +0.00(+0.00%) |
Oct 05, 2005 | 10.53 | 10.70 | 10.08 | 10.32 | 190,440 | -0.29(-2.74%) |
Oct 04, 2005 | 10.93 | 10.97 | 10.57 | 10.61 | 165,276 | -0.29(-2.66%) |