Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 8.211 | 8.258 | 8.164 | 8.208 | 254,943 | +0.00(+0.00%) |
Dec 29, 2005 | 8.123 | 8.233 | 8.082 | 8.208 | 88,249 | +0.09(+1.05%) |
Dec 28, 2005 | 8.013 | 8.123 | 7.881 | 8.123 | 78,807 | -0.02(-0.27%) |
Dec 23, 2005 | 8.233 | 8.239 | 8.106 | 8.145 | 103,502 | -0.05(-0.57%) |
Dec 22, 2005 | 7.804 | 8.230 | 7.627 | 8.192 | 216,084 | +0.42(+5.35%) |
Dec 21, 2005 | 7.682 | 7.831 | 7.586 | 7.776 | 684,571 | +0.12(+1.62%) |
Dec 20, 2005 | 7.682 | 7.812 | 7.603 | 7.652 | 230,974 | -0.02(-0.22%) |
Dec 19, 2005 | 7.812 | 7.812 | 7.641 | 7.669 | 221,169 | -0.14(-1.83%) |
Dec 16, 2005 | 7.828 | 7.914 | 7.550 | 7.812 | 755,388 | +0.10(+1.32%) |
Dec 15, 2005 | 7.451 | 7.842 | 7.352 | 7.710 | 671,497 | +0.21(+2.75%) |
Dec 14, 2005 | 7.536 | 7.600 | 7.468 | 7.503 | 237,511 | +0.02(+0.29%) |
Dec 13, 2005 | 7.476 | 7.534 | 7.435 | 7.481 | 181,220 | -0.02(-0.29%) |
Dec 12, 2005 | 7.556 | 7.600 | 7.479 | 7.503 | 323,582 | -0.05(-0.66%) |
Dec 09, 2005 | 7.627 | 7.682 | 7.520 | 7.553 | 95,149 | -0.03(-0.40%) |
Dec 08, 2005 | 7.545 | 7.636 | 7.545 | 7.583 | 227,706 | +0.07(+0.99%) |
Dec 07, 2005 | 7.503 | 7.572 | 7.501 | 7.509 | 268,017 | -0.04(-0.55%) |
Dec 06, 2005 | 7.572 | 7.655 | 7.503 | 7.550 | 96,239 | -0.03(-0.36%) |
Dec 05, 2005 | 7.564 | 7.627 | 7.495 | 7.578 | 217,900 | +0.04(+0.55%) |
Dec 02, 2005 | 7.558 | 7.622 | 7.509 | 7.536 | 104,955 | +0.01(+0.07%) |
Dec 01, 2005 | 7.622 | 7.875 | 7.503 | 7.531 | 266,928 | -0.06(-0.83%) |
Nov 30, 2005 | 7.608 | 7.641 | 7.550 | 7.594 | 88,612 | +0.01(+0.18%) |
Nov 29, 2005 | 7.707 | 7.710 | 7.490 | 7.581 | 206,279 | -0.10(-1.29%) |
Nov 28, 2005 | 7.715 | 7.715 | 7.616 | 7.680 | 141,998 | -0.04(-0.46%) |
Nov 25, 2005 | 7.600 | 7.768 | 7.600 | 7.715 | 92,970 | +0.13(+1.67%) |
Nov 23, 2005 | 7.597 | 7.710 | 7.542 | 7.589 | 319,224 | -0.06(-0.83%) |
Nov 22, 2005 | 7.820 | 7.820 | 7.545 | 7.652 | 272,739 | -0.20(-2.59%) |
Nov 21, 2005 | 8.040 | 8.040 | 7.823 | 7.856 | 141,998 | -0.24(-2.96%) |
Nov 18, 2005 | 8.142 | 8.173 | 8.035 | 8.095 | 104,955 | +0.01(+0.10%) |
Nov 17, 2005 | 7.834 | 8.093 | 7.834 | 8.087 | 95,149 | +0.29(+3.71%) |
Nov 16, 2005 | 8.027 | 8.027 | 7.754 | 7.798 | 137,640 | -0.17(-2.18%) |
Nov 15, 2005 | 8.093 | 8.123 | 7.930 | 7.972 | 88,612 | -0.15(-1.80%) |
Nov 14, 2005 | 8.134 | 8.192 | 8.079 | 8.117 | 117,666 | -0.02(-0.24%) |
Nov 11, 2005 | 8.145 | 8.189 | 8.062 | 8.137 | 64,280 | -0.04(-0.44%) |
Nov 10, 2005 | 8.043 | 8.173 | 7.771 | 8.173 | 240,053 | +0.10(+1.26%) |
Nov 09, 2005 | 8.192 | 8.192 | 7.994 | 8.071 | 78,807 | +0.12(+1.45%) |
Nov 08, 2005 | 8.040 | 8.040 | 7.875 | 7.955 | 93,697 | -0.15(-1.80%) |
Nov 07, 2005 | 7.996 | 8.162 | 7.983 | 8.101 | 134,372 | +0.13(+1.66%) |
Nov 04, 2005 | 8.164 | 8.164 | 7.930 | 7.969 | 113,308 | -0.24(-2.89%) |
Nov 03, 2005 | 8.109 | 8.258 | 8.109 | 8.206 | 132,193 | +0.06(+0.68%) |
Nov 02, 2005 | 7.682 | 8.217 | 7.682 | 8.150 | 139,456 | +0.51(+6.67%) |
Nov 01, 2005 | 7.547 | 7.765 | 7.531 | 7.641 | 110,039 | +0.09(+1.13%) |
Oct 31, 2005 | 7.848 | 7.848 | 7.352 | 7.556 | 212,816 | +0.25(+3.35%) |
Oct 28, 2005 | 7.256 | 7.338 | 7.256 | 7.311 | 95,149 | +0.09(+1.26%) |
Oct 27, 2005 | 7.242 | 7.278 | 7.134 | 7.220 | 220,442 | -0.05(-0.64%) |
Oct 26, 2005 | 7.214 | 7.338 | 7.173 | 7.267 | 364,983 | +0.10(+1.46%) |
Oct 25, 2005 | 7.159 | 7.217 | 7.044 | 7.162 | 237,511 | -0.04(-0.57%) |
Oct 24, 2005 | 7.311 | 7.324 | 7.201 | 7.203 | 161,609 | -0.11(-1.47%) |
Oct 21, 2005 | 7.421 | 7.421 | 7.308 | 7.311 | 124,566 | -0.11(-1.48%) |
Oct 20, 2005 | 7.448 | 7.476 | 7.380 | 7.421 | 46,122 | -0.06(-0.85%) |
Oct 19, 2005 | 7.228 | 7.517 | 7.228 | 7.484 | 172,141 | +0.24(+3.31%) |
Oct 18, 2005 | 7.338 | 7.338 | 7.223 | 7.245 | 188,484 | -0.13(-1.83%) |
Oct 17, 2005 | 7.465 | 7.465 | 7.346 | 7.380 | 81,712 | -0.06(-0.78%) |
Oct 14, 2005 | 7.459 | 7.470 | 7.145 | 7.437 | 370,794 | +0.00(+0.00%) |
Oct 13, 2005 | 7.432 | 7.476 | 7.407 | 7.437 | 163,788 | -0.01(-0.11%) |
Oct 12, 2005 | 7.525 | 7.545 | 7.418 | 7.446 | 919,903 | -0.08(-1.06%) |
Oct 11, 2005 | 7.570 | 7.570 | 7.520 | 7.525 | 55,927 | -0.03(-0.44%) |
Oct 10, 2005 | 7.627 | 7.627 | 7.506 | 7.558 | 102,776 | -0.07(-0.87%) |
Oct 07, 2005 | 7.462 | 7.627 | 7.462 | 7.625 | 75,538 | +0.19(+2.56%) |
Oct 06, 2005 | 7.393 | 7.501 | 7.380 | 7.435 | 221,169 | +0.00(+0.00%) |
Oct 05, 2005 | 7.545 | 7.545 | 7.410 | 7.435 | 445,970 | -0.12(-1.64%) |
Oct 04, 2005 | 7.627 | 7.732 | 7.558 | 7.558 | 167,057 | -0.07(-0.90%) |