Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 8.810 | 8.910 | 8.700 | 8.820 | 722,891 | -0.03(-0.34%) |
Dec 29, 2005 | 8.950 | 8.980 | 8.780 | 8.850 | 559,539 | -0.01(-0.11%) |
Dec 28, 2005 | 8.780 | 8.880 | 8.700 | 8.860 | 958,100 | +0.05(+0.57%) |
Dec 27, 2005 | 9.100 | 9.130 | 8.760 | 8.810 | 721,600 | -0.21(-2.33%) |
Dec 23, 2005 | 9.020 | 9.100 | 8.810 | 9.020 | 717,134 | +0.05(+0.56%) |
Dec 22, 2005 | 8.710 | 9.130 | 8.700 | 8.970 | 1,831,912 | +0.26(+2.99%) |
Dec 21, 2005 | 8.755 | 8.880 | 8.610 | 8.710 | 1,938,741 | +0.15(+1.75%) |
Dec 20, 2005 | 7.910 | 8.750 | 7.850 | 8.560 | 4,307,964 | +0.63(+7.94%) |
Dec 19, 2005 | 8.420 | 8.459 | 7.740 | 7.930 | 4,569,679 | -0.53(-6.26%) |
Dec 16, 2005 | 8.900 | 9.080 | 8.340 | 8.460 | 13,021,651 | -2.91(-25.59%) |
Dec 15, 2005 | 11.56 | 11.56 | 11.07 | 11.37 | 1,002,700 | -0.11(-0.96%) |
Dec 14, 2005 | 11.05 | 11.57 | 10.72 | 11.48 | 2,147,495 | +0.16(+1.41%) |
Dec 13, 2005 | 11.10 | 11.77 | 11.05 | 11.32 | 4,344,376 | -0.94(-7.67%) |
Dec 12, 2005 | 12.39 | 12.55 | 12.12 | 12.26 | 1,774,795 | -0.40(-3.16%) |
Dec 09, 2005 | 13.80 | 13.82 | 12.07 | 12.66 | 4,681,801 | -0.81(-6.01%) |
Dec 08, 2005 | 13.35 | 13.65 | 13.11 | 13.47 | 525,780 | +0.15(+1.13%) |
Dec 07, 2005 | 13.69 | 13.69 | 13.27 | 13.32 | 750,693 | -0.28(-2.06%) |
Dec 06, 2005 | 13.96 | 13.99 | 13.56 | 13.60 | 679,300 | -0.33(-2.37%) |
Dec 05, 2005 | 14.02 | 14.02 | 13.66 | 13.93 | 764,721 | -0.01(-0.07%) |
Dec 02, 2005 | 13.31 | 13.94 | 13.17 | 13.94 | 1,340,256 | +0.61(+4.58%) |
Dec 01, 2005 | 13.72 | 13.85 | 13.17 | 13.33 | 2,106,763 | -0.23(-1.70%) |
Nov 30, 2005 | 13.71 | 14.14 | 13.56 | 13.56 | 3,623,730 | +0.28(+2.11%) |
Nov 29, 2005 | 13.21 | 13.47 | 12.91 | 13.28 | 5,510,744 | +1.30(+10.85%) |
Nov 28, 2005 | 12.28 | 12.38 | 11.45 | 11.98 | 959,858 | -0.23(-1.88%) |
Nov 25, 2005 | 12.37 | 12.40 | 12.15 | 12.21 | 173,511 | -0.10(-0.81%) |
Nov 23, 2005 | 12.25 | 12.50 | 12.12 | 12.31 | 778,046 | +0.19(+1.57%) |
Nov 22, 2005 | 11.89 | 12.40 | 11.76 | 12.12 | 1,853,998 | +0.48(+4.12%) |
Nov 21, 2005 | 11.10 | 11.67 | 11.04 | 11.64 | 574,771 | +0.53(+4.77%) |
Nov 18, 2005 | 11.26 | 11.29 | 11.00 | 11.11 | 324,672 | -0.07(-0.63%) |
Nov 17, 2005 | 11.01 | 11.18 | 10.97 | 11.18 | 219,711 | +0.12(+1.08%) |
Nov 16, 2005 | 11.01 | 11.20 | 10.91 | 11.06 | 253,965 | +0.05(+0.45%) |
Nov 15, 2005 | 11.17 | 11.19 | 10.91 | 11.01 | 207,001 | -0.13(-1.17%) |
Nov 14, 2005 | 11.30 | 11.50 | 11.02 | 11.14 | 274,932 | -0.19(-1.68%) |
Nov 11, 2005 | 11.00 | 11.34 | 10.90 | 11.33 | 371,819 | +0.27(+2.44%) |
Nov 10, 2005 | 11.16 | 11.21 | 10.53 | 11.06 | 1,113,891 | +0.14(+1.28%) |
Nov 09, 2005 | 11.06 | 11.12 | 10.57 | 10.92 | 635,170 | -0.08(-0.73%) |
Nov 08, 2005 | 11.42 | 11.46 | 10.97 | 11.00 | 433,022 | -0.27(-2.40%) |
Nov 07, 2005 | 11.18 | 11.42 | 11.00 | 11.27 | 390,360 | +0.22(+1.99%) |
Nov 04, 2005 | 11.70 | 11.79 | 10.89 | 11.05 | 2,416,851 | +0.54(+5.14%) |
Nov 03, 2005 | 10.99 | 11.05 | 10.40 | 10.51 | 571,918 | -0.43(-3.93%) |
Nov 02, 2005 | 10.38 | 10.94 | 9.860 | 10.94 | 440,160 | +0.52(+4.99%) |
Nov 01, 2005 | 10.96 | 11.00 | 10.33 | 10.42 | 952,062 | -0.59(-5.36%) |
Oct 31, 2005 | 11.04 | 11.07 | 10.90 | 11.01 | 630,041 | -0.01(-0.09%) |
Oct 28, 2005 | 10.85 | 11.05 | 10.80 | 11.02 | 843,307 | +0.25(+2.32%) |
Oct 27, 2005 | 10.74 | 10.95 | 10.56 | 10.77 | 691,717 | +0.22(+2.08%) |
Oct 26, 2005 | 10.47 | 10.70 | 10.42 | 10.55 | 297,263 | +0.09(+0.86%) |
Oct 25, 2005 | 10.57 | 10.57 | 10.12 | 10.46 | 513,014 | -0.14(-1.32%) |
Oct 24, 2005 | 10.09 | 10.63 | 10.05 | 10.60 | 312,127 | +0.59(+5.89%) |
Oct 21, 2005 | 9.900 | 10.18 | 9.900 | 10.01 | 233,987 | +0.03(+0.30%) |
Oct 20, 2005 | 10.04 | 10.04 | 9.900 | 9.980 | 201,633 | -0.07(-0.70%) |
Oct 19, 2005 | 9.930 | 10.07 | 9.760 | 10.05 | 385,655 | +0.06(+0.60%) |
Oct 18, 2005 | 9.950 | 10.10 | 9.950 | 9.990 | 393,978 | +0.04(+0.40%) |
Oct 17, 2005 | 9.870 | 10.22 | 9.870 | 9.950 | 540,991 | +0.02(+0.20%) |
Oct 14, 2005 | 9.820 | 10.00 | 9.670 | 9.930 | 581,691 | +0.23(+2.37%) |
Oct 13, 2005 | 9.020 | 9.730 | 8.920 | 9.700 | 963,476 | +0.78(+8.74%) |
Oct 12, 2005 | 9.310 | 9.360 | 8.900 | 8.920 | 271,935 | -0.08(-0.89%) |
Oct 11, 2005 | 9.190 | 9.270 | 8.900 | 9.000 | 662,732 | -0.16(-1.75%) |
Oct 10, 2005 | 9.330 | 9.400 | 9.120 | 9.160 | 218,924 | -0.03(-0.33%) |
Oct 07, 2005 | 9.150 | 9.279 | 9.100 | 9.190 | 162,061 | +0.11(+1.21%) |
Oct 06, 2005 | 9.000 | 9.350 | 8.930 | 9.080 | 301,069 | +0.05(+0.55%) |
Oct 05, 2005 | 9.460 | 9.460 | 8.980 | 9.030 | 310,446 | -0.44(-4.65%) |
Oct 04, 2005 | 9.480 | 9.650 | 9.450 | 9.470 | 181,603 | -0.01(-0.11%) |