Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 8.656 | 8.946 | 8.648 | 8.946 | 509,907 | -0.11(-1.23%) |
Dec 29, 2005 | 9.088 | 9.140 | 8.574 | 9.058 | 2,700,971 | -0.19(-2.10%) |
Dec 28, 2005 | 9.319 | 9.558 | 9.133 | 9.252 | 311,854 | -0.36(-3.72%) |
Dec 27, 2005 | 9.953 | 9.953 | 9.364 | 9.610 | 61,700 | -0.31(-3.08%) |
Dec 23, 2005 | 9.789 | 10.03 | 9.768 | 9.916 | 147,067 | +0.07(+0.68%) |
Dec 22, 2005 | 9.506 | 9.893 | 9.506 | 9.849 | 250,835 | +0.19(+2.01%) |
Dec 21, 2005 | 9.468 | 9.767 | 9.319 | 9.655 | 154,385 | +0.30(+3.19%) |
Dec 20, 2005 | 9.431 | 9.647 | 9.295 | 9.357 | 116,750 | -0.26(-2.71%) |
Dec 19, 2005 | 9.543 | 9.707 | 9.543 | 9.617 | 171,427 | -0.04(-0.46%) |
Dec 16, 2005 | 9.722 | 9.841 | 9.357 | 9.662 | 110,979 | -0.03(-0.31%) |
Dec 15, 2005 | 9.767 | 9.878 | 9.632 | 9.692 | 141,149 | -0.01(-0.08%) |
Dec 14, 2005 | 9.767 | 9.834 | 9.610 | 9.699 | 133,038 | -0.07(-0.69%) |
Dec 13, 2005 | 9.729 | 9.819 | 9.670 | 9.767 | 63,721 | +0.00(+0.00%) |
Dec 12, 2005 | 9.685 | 9.878 | 9.685 | 9.767 | 58,451 | +0.07(+0.71%) |
Dec 09, 2005 | 9.767 | 9.844 | 9.491 | 9.698 | 106,416 | -0.20(-2.05%) |
Dec 08, 2005 | 9.878 | 9.923 | 9.767 | 9.901 | 142,892 | +0.08(+0.84%) |
Dec 07, 2005 | 9.826 | 9.841 | 9.692 | 9.819 | 101,418 | +0.13(+1.31%) |
Dec 06, 2005 | 10.06 | 10.06 | 9.580 | 9.692 | 103,237 | -0.22(-2.18%) |
Dec 05, 2005 | 9.603 | 9.908 | 9.580 | 9.908 | 138,684 | +0.31(+3.18%) |
Dec 02, 2005 | 9.655 | 9.692 | 9.483 | 9.603 | 167,525 | +0.10(+1.10%) |
Dec 01, 2005 | 9.468 | 9.617 | 9.170 | 9.498 | 242,267 | +0.21(+2.25%) |
Nov 30, 2005 | 9.096 | 9.357 | 8.760 | 9.289 | 228,304 | +0.27(+2.98%) |
Nov 29, 2005 | 9.580 | 9.617 | 9.021 | 9.021 | 379,657 | -0.52(-5.47%) |
Nov 28, 2005 | 9.692 | 9.893 | 9.394 | 9.543 | 211,518 | -0.16(-1.61%) |
Nov 25, 2005 | 9.573 | 9.744 | 9.573 | 9.699 | 57,302 | -0.05(-0.53%) |
Nov 23, 2005 | 9.953 | 10.10 | 9.506 | 9.751 | 529,823 | -0.25(-2.54%) |
Nov 22, 2005 | 9.841 | 10.27 | 9.789 | 10.01 | 488,975 | +0.04(+0.37%) |
Nov 21, 2005 | 10.61 | 10.83 | 9.849 | 9.968 | 555,309 | -0.71(-6.63%) |
Nov 18, 2005 | 10.70 | 10.88 | 10.45 | 10.68 | 139,081 | +0.05(+0.49%) |
Nov 17, 2005 | 10.93 | 11.04 | 10.59 | 10.62 | 143,194 | -0.07(-0.70%) |
Nov 16, 2005 | 11.06 | 11.06 | 10.34 | 10.70 | 194,032 | -0.38(-3.43%) |
Nov 15, 2005 | 11.15 | 11.85 | 10.85 | 11.08 | 538,590 | +0.23(+2.13%) |
Nov 14, 2005 | 10.38 | 10.95 | 10.38 | 10.85 | 197,783 | +0.48(+4.59%) |
Nov 11, 2005 | 10.51 | 10.77 | 10.24 | 10.37 | 81,080 | -0.23(-2.17%) |
Nov 10, 2005 | 10.75 | 10.80 | 10.10 | 10.60 | 158,302 | -0.22(-2.00%) |
Nov 09, 2005 | 10.85 | 11.18 | 10.81 | 10.82 | 144,342 | -0.22(-1.96%) |
Nov 08, 2005 | 10.72 | 11.15 | 10.70 | 11.03 | 73,845 | +0.23(+2.14%) |
Nov 07, 2005 | 11.03 | 11.26 | 10.74 | 10.80 | 163,454 | -0.19(-1.70%) |
Nov 04, 2005 | 10.81 | 11.18 | 10.53 | 10.99 | 103,013 | +0.11(+1.03%) |
Nov 03, 2005 | 10.85 | 11.44 | 10.84 | 10.88 | 391,364 | +0.04(+0.41%) |
Nov 02, 2005 | 10.59 | 10.97 | 10.51 | 10.83 | 157,941 | +0.10(+0.90%) |
Nov 01, 2005 | 10.59 | 11.03 | 10.59 | 10.74 | 186,329 | +0.01(+0.14%) |
Oct 31, 2005 | 9.849 | 11.08 | 9.849 | 10.72 | 765,019 | +0.85(+8.61%) |
Oct 28, 2005 | 9.767 | 10.02 | 9.051 | 9.871 | 1,104,740 | -0.14(-1.41%) |
Oct 27, 2005 | 10.87 | 10.87 | 9.878 | 10.01 | 822,727 | -0.84(-7.76%) |
Oct 26, 2005 | 10.59 | 10.96 | 10.36 | 10.86 | 363,350 | +0.51(+4.97%) |
Oct 25, 2005 | 9.990 | 10.77 | 9.908 | 10.34 | 621,690 | +0.38(+3.82%) |
Oct 24, 2005 | 9.923 | 10.33 | 9.655 | 9.960 | 455,610 | +0.05(+0.53%) |
Oct 21, 2005 | 10.15 | 10.36 | 9.729 | 9.908 | 433,072 | +0.60(+6.41%) |
Oct 20, 2005 | 9.439 | 9.729 | 9.155 | 9.312 | 217,251 | +0.14(+1.54%) |
Oct 19, 2005 | 9.804 | 9.886 | 9.081 | 9.170 | 282,632 | -0.70(-7.10%) |
Oct 18, 2005 | 10.31 | 10.31 | 9.871 | 9.871 | 131,555 | -0.42(-4.06%) |
Oct 17, 2005 | 9.893 | 10.39 | 9.856 | 10.29 | 128,309 | +0.37(+3.76%) |
Oct 14, 2005 | 9.878 | 10.30 | 9.714 | 9.916 | 127,335 | +0.06(+0.61%) |
Oct 13, 2005 | 9.163 | 10.21 | 9.163 | 9.856 | 388,580 | +0.16(+1.61%) |
Oct 12, 2005 | 10.21 | 10.21 | 9.148 | 9.699 | 460,390 | -0.48(-4.76%) |
Oct 11, 2005 | 10.55 | 10.91 | 10.07 | 10.18 | 216,308 | -0.40(-3.80%) |
Oct 10, 2005 | 10.78 | 11.00 | 10.26 | 10.59 | 188,641 | -0.04(-0.35%) |
Oct 07, 2005 | 10.16 | 10.74 | 10.16 | 10.62 | 197,569 | +0.30(+2.89%) |
Oct 06, 2005 | 11.20 | 11.20 | 10.10 | 10.33 | 685,943 | -0.84(-7.55%) |
Oct 05, 2005 | 11.56 | 11.61 | 11.11 | 11.17 | 210,119 | -0.39(-3.35%) |
Oct 04, 2005 | 11.82 | 12.00 | 11.56 | 11.56 | 647,999 | +0.14(+1.24%) |