Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 9.834 | 9.840 | 9.713 | 9.774 | 524,028 | -0.11(-1.12%) |
Dec 29, 2005 | 9.834 | 9.906 | 9.763 | 9.884 | 253,497 | +0.04(+0.45%) |
Dec 28, 2005 | 9.857 | 9.901 | 9.774 | 9.840 | 181,380 | +0.04(+0.39%) |
Dec 27, 2005 | 9.939 | 9.972 | 9.801 | 9.801 | 300,790 | -0.14(-1.39%) |
Dec 23, 2005 | 9.934 | 10.00 | 9.906 | 9.939 | 137,167 | +0.06(+0.61%) |
Dec 22, 2005 | 9.868 | 9.917 | 9.807 | 9.879 | 211,459 | +0.04(+0.39%) |
Dec 21, 2005 | 9.868 | 9.972 | 9.783 | 9.840 | 246,612 | +0.02(+0.17%) |
Dec 20, 2005 | 9.785 | 9.995 | 9.763 | 9.823 | 644,163 | +0.04(+0.39%) |
Dec 19, 2005 | 10.05 | 10.06 | 9.768 | 9.785 | 269,081 | -0.24(-2.42%) |
Dec 16, 2005 | 10.07 | 10.19 | 10.00 | 10.03 | 860,153 | -0.06(-0.55%) |
Dec 15, 2005 | 10.10 | 10.19 | 10.02 | 10.08 | 483,439 | -0.06(-0.60%) |
Dec 14, 2005 | 10.06 | 10.20 | 10.06 | 10.14 | 404,255 | +0.10(+1.04%) |
Dec 13, 2005 | 10.04 | 10.09 | 9.934 | 10.04 | 211,640 | +0.03(+0.33%) |
Dec 12, 2005 | 10.14 | 10.40 | 10.01 | 10.01 | 388,853 | -0.07(-0.71%) |
Dec 09, 2005 | 9.873 | 10.08 | 9.868 | 10.08 | 656,847 | +0.18(+1.84%) |
Dec 08, 2005 | 9.812 | 9.978 | 9.779 | 9.895 | 604,662 | +0.11(+1.13%) |
Dec 07, 2005 | 9.934 | 9.945 | 9.774 | 9.785 | 352,432 | -0.13(-1.28%) |
Dec 06, 2005 | 9.785 | 9.928 | 9.719 | 9.912 | 524,934 | +0.18(+1.87%) |
Dec 05, 2005 | 9.818 | 9.818 | 9.641 | 9.730 | 391,753 | -0.09(-0.96%) |
Dec 02, 2005 | 9.884 | 9.884 | 9.724 | 9.823 | 374,901 | -0.09(-0.95%) |
Dec 01, 2005 | 9.851 | 9.934 | 9.785 | 9.917 | 408,242 | +0.18(+1.81%) |
Nov 30, 2005 | 9.851 | 9.912 | 9.735 | 9.741 | 455,716 | -0.06(-0.62%) |
Nov 29, 2005 | 9.801 | 9.862 | 9.730 | 9.801 | 310,213 | +0.09(+0.91%) |
Nov 28, 2005 | 9.757 | 9.774 | 9.691 | 9.713 | 471,843 | -0.09(-0.96%) |
Nov 25, 2005 | 9.823 | 9.834 | 9.730 | 9.807 | 131,550 | -0.01(-0.11%) |
Nov 23, 2005 | 9.779 | 9.901 | 9.730 | 9.818 | 203,668 | +0.00(+0.00%) |
Nov 22, 2005 | 9.763 | 9.890 | 9.752 | 9.818 | 576,032 | +0.06(+0.62%) |
Nov 21, 2005 | 9.785 | 9.840 | 9.674 | 9.757 | 363,123 | +0.04(+0.45%) |
Nov 18, 2005 | 9.674 | 9.790 | 9.630 | 9.713 | 365,116 | +0.04(+0.40%) |
Nov 17, 2005 | 9.547 | 9.735 | 9.547 | 9.674 | 490,869 | +0.19(+2.04%) |
Nov 16, 2005 | 9.470 | 9.536 | 9.443 | 9.481 | 602,487 | +0.01(+0.12%) |
Nov 15, 2005 | 9.531 | 9.586 | 9.437 | 9.470 | 447,743 | -0.04(-0.41%) |
Nov 14, 2005 | 9.575 | 9.575 | 9.421 | 9.509 | 282,671 | -0.07(-0.69%) |
Nov 11, 2005 | 9.674 | 9.674 | 9.492 | 9.575 | 261,470 | -0.08(-0.86%) |
Nov 10, 2005 | 9.608 | 9.674 | 9.470 | 9.658 | 427,086 | +0.06(+0.57%) |
Nov 09, 2005 | 9.542 | 9.719 | 9.514 | 9.603 | 724,797 | +0.05(+0.52%) |
Nov 08, 2005 | 9.376 | 9.581 | 9.343 | 9.553 | 999,495 | +0.19(+2.06%) |
Nov 07, 2005 | 9.404 | 9.498 | 9.327 | 9.360 | 369,103 | -0.04(-0.47%) |
Nov 04, 2005 | 9.410 | 9.476 | 9.382 | 9.404 | 316,555 | +0.05(+0.53%) |
Nov 03, 2005 | 9.404 | 9.531 | 9.338 | 9.354 | 397,913 | +0.06(+0.65%) |
Nov 02, 2005 | 9.305 | 9.415 | 9.249 | 9.294 | 623,507 | +0.02(+0.18%) |
Nov 01, 2005 | 9.674 | 9.674 | 9.255 | 9.277 | 711,207 | -0.39(-4.05%) |
Oct 31, 2005 | 9.614 | 9.818 | 9.603 | 9.669 | 492,137 | +0.06(+0.57%) |
Oct 28, 2005 | 9.708 | 9.708 | 9.498 | 9.614 | 893,675 | -0.02(-0.17%) |
Oct 27, 2005 | 9.851 | 9.862 | 9.387 | 9.630 | 809,598 | -0.36(-3.64%) |
Oct 26, 2005 | 10.13 | 10.16 | 9.967 | 9.995 | 421,107 | -0.16(-1.58%) |
Oct 25, 2005 | 10.04 | 10.18 | 9.868 | 10.15 | 1,012,542 | +0.16(+1.60%) |
Oct 24, 2005 | 9.774 | 10.06 | 9.768 | 9.995 | 356,600 | +0.29(+3.01%) |
Oct 21, 2005 | 9.812 | 9.834 | 9.680 | 9.702 | 421,107 | -0.06(-0.62%) |
Oct 20, 2005 | 9.939 | 10.02 | 9.685 | 9.763 | 395,014 | -0.17(-1.72%) |
Oct 19, 2005 | 9.807 | 10.01 | 9.713 | 9.934 | 682,578 | +0.15(+1.52%) |
Oct 18, 2005 | 9.945 | 10.21 | 9.757 | 9.785 | 535,081 | -0.15(-1.50%) |
Oct 17, 2005 | 9.934 | 9.972 | 9.768 | 9.934 | 595,421 | +0.00(+0.00%) |
Oct 14, 2005 | 10.15 | 10.15 | 9.895 | 9.934 | 466,044 | -0.14(-1.37%) |
Oct 13, 2005 | 9.917 | 10.21 | 9.890 | 10.07 | 907,446 | +0.17(+1.73%) |
Oct 12, 2005 | 9.823 | 10.02 | 9.823 | 9.901 | 785,861 | +0.09(+0.96%) |
Oct 11, 2005 | 10.10 | 10.10 | 9.768 | 9.807 | 513,700 | -0.24(-2.36%) |
Oct 10, 2005 | 10.21 | 10.21 | 10.04 | 10.04 | 387,585 | -0.12(-1.19%) |
Oct 07, 2005 | 10.15 | 10.20 | 10.09 | 10.17 | 442,126 | +0.09(+0.93%) |
Oct 06, 2005 | 10.09 | 10.20 | 9.967 | 10.07 | 458,978 | -0.01(-0.11%) |
Oct 05, 2005 | 10.36 | 10.36 | 9.928 | 10.08 | 544,322 | -0.28(-2.66%) |
Oct 04, 2005 | 10.61 | 10.71 | 10.36 | 10.36 | 262,739 | -0.25(-2.34%) |