Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.588 | 7.653 | 7.562 | 7.649 | 618,029 | -0.00(-0.02%) |
Dec 29, 2005 | 7.647 | 7.678 | 7.626 | 7.651 | 568,494 | -0.00(-0.05%) |
Dec 28, 2005 | 7.701 | 7.712 | 7.626 | 7.655 | 503,806 | +0.03(+0.43%) |
Dec 27, 2005 | 7.666 | 7.691 | 7.613 | 7.623 | 393,079 | -0.04(-0.47%) |
Dec 23, 2005 | 7.605 | 7.678 | 7.605 | 7.659 | 256,419 | +0.01(+0.17%) |
Dec 22, 2005 | 7.632 | 7.649 | 7.617 | 7.645 | 1,010,526 | +0.00(+0.03%) |
Dec 21, 2005 | 7.626 | 7.653 | 7.607 | 7.644 | 516,918 | +0.04(+0.48%) |
Dec 20, 2005 | 7.655 | 7.655 | 7.588 | 7.607 | 720,889 | -0.10(-1.31%) |
Dec 19, 2005 | 7.714 | 7.754 | 7.691 | 7.708 | 912,329 | -0.18(-2.27%) |
Dec 16, 2005 | 7.865 | 7.912 | 7.863 | 7.888 | 616,864 | +0.12(+1.55%) |
Dec 15, 2005 | 7.809 | 7.809 | 7.745 | 7.767 | 500,892 | -0.04(-0.51%) |
Dec 14, 2005 | 7.785 | 7.825 | 7.781 | 7.808 | 619,778 | +0.02(+0.32%) |
Dec 13, 2005 | 7.743 | 7.785 | 7.731 | 7.783 | 574,613 | +0.10(+1.37%) |
Dec 12, 2005 | 7.684 | 7.697 | 7.661 | 7.678 | 345,583 | +0.08(+1.00%) |
Dec 09, 2005 | 7.604 | 7.623 | 7.584 | 7.602 | 344,418 | +0.01(+0.08%) |
Dec 08, 2005 | 7.590 | 7.638 | 7.558 | 7.596 | 757,895 | +0.02(+0.28%) |
Dec 07, 2005 | 7.636 | 7.644 | 7.565 | 7.575 | 599,672 | +0.00(+0.00%) |
Dec 06, 2005 | 7.584 | 7.602 | 7.563 | 7.575 | 665,525 | -0.01(-0.15%) |
Dec 05, 2005 | 7.615 | 7.615 | 7.569 | 7.586 | 574,613 | -0.02(-0.28%) |
Dec 02, 2005 | 7.573 | 7.607 | 7.537 | 7.607 | 603,169 | +0.07(+0.96%) |
Dec 01, 2005 | 7.516 | 7.537 | 7.497 | 7.535 | 624,148 | +0.05(+0.71%) |
Nov 30, 2005 | 7.510 | 7.523 | 7.470 | 7.481 | 779,457 | +0.03(+0.43%) |
Nov 29, 2005 | 7.447 | 7.474 | 7.422 | 7.449 | 491,276 | -0.01(-0.15%) |
Nov 28, 2005 | 7.462 | 7.483 | 7.436 | 7.461 | 475,542 | +0.01(+0.08%) |
Nov 25, 2005 | 7.462 | 7.468 | 7.426 | 7.455 | 364,815 | -0.02(-0.26%) |
Nov 23, 2005 | 7.449 | 7.493 | 7.428 | 7.474 | 398,616 | +0.02(+0.20%) |
Nov 22, 2005 | 7.382 | 7.466 | 7.375 | 7.459 | 690,293 | +0.05(+0.69%) |
Nov 21, 2005 | 7.459 | 7.470 | 7.367 | 7.407 | 824,039 | -0.02(-0.31%) |
Nov 18, 2005 | 7.461 | 7.474 | 7.382 | 7.430 | 554,216 | -0.03(-0.41%) |
Nov 17, 2005 | 7.426 | 7.461 | 7.424 | 7.461 | 463,012 | +0.06(+0.88%) |
Nov 16, 2005 | 7.390 | 7.398 | 7.356 | 7.396 | 590,639 | -0.18(-2.32%) |
Nov 15, 2005 | 7.596 | 7.611 | 7.548 | 7.571 | 1,707,813 | -0.03(-0.38%) |
Nov 14, 2005 | 7.609 | 7.623 | 7.573 | 7.600 | 501,475 | +0.00(+0.02%) |
Nov 11, 2005 | 7.571 | 7.598 | 7.565 | 7.598 | 457,476 | +0.05(+0.68%) |
Nov 10, 2005 | 7.537 | 7.571 | 7.499 | 7.546 | 576,652 | +0.01(+0.10%) |
Nov 09, 2005 | 7.499 | 7.543 | 7.483 | 7.539 | 586,851 | +0.04(+0.48%) |
Nov 08, 2005 | 7.502 | 7.520 | 7.478 | 7.502 | 464,177 | -0.02(-0.33%) |
Nov 07, 2005 | 7.544 | 7.544 | 7.462 | 7.527 | 856,674 | -0.02(-0.20%) |
Nov 04, 2005 | 7.621 | 7.623 | 7.493 | 7.543 | 1,202,550 | -0.04(-0.55%) |
Nov 03, 2005 | 7.522 | 7.644 | 7.510 | 7.584 | 1,285,595 | -0.27(-3.40%) |
Nov 02, 2005 | 7.836 | 7.891 | 7.817 | 7.851 | 757,895 | +0.07(+0.88%) |
Nov 01, 2005 | 7.846 | 7.863 | 7.750 | 7.783 | 809,179 | +0.04(+0.54%) |
Oct 31, 2005 | 7.726 | 7.779 | 7.712 | 7.741 | 678,055 | +0.00(+0.02%) |
Oct 28, 2005 | 7.745 | 7.746 | 7.684 | 7.739 | 458,932 | +0.05(+0.64%) |
Oct 27, 2005 | 7.748 | 7.748 | 7.680 | 7.689 | 655,909 | -0.01(-0.17%) |
Oct 26, 2005 | 7.718 | 7.752 | 7.703 | 7.703 | 317,319 | +0.02(+0.20%) |
Oct 25, 2005 | 7.674 | 7.724 | 7.666 | 7.687 | 513,422 | -0.03(-0.44%) |
Oct 24, 2005 | 7.657 | 7.733 | 7.655 | 7.722 | 408,814 | +0.09(+1.22%) |
Oct 21, 2005 | 7.724 | 7.733 | 7.609 | 7.628 | 473,210 | -0.07(-0.87%) |
Oct 20, 2005 | 7.712 | 7.752 | 7.666 | 7.695 | 693,207 | -0.02(-0.20%) |
Oct 19, 2005 | 7.645 | 7.718 | 7.590 | 7.710 | 1,248,006 | -0.05(-0.66%) |
Oct 18, 2005 | 7.800 | 7.804 | 7.758 | 7.762 | 617,155 | -0.11(-1.40%) |
Oct 17, 2005 | 7.880 | 7.899 | 7.855 | 7.872 | 587,725 | -0.04(-0.48%) |
Oct 14, 2005 | 7.830 | 7.912 | 7.815 | 7.910 | 946,130 | +0.14(+1.82%) |
Oct 13, 2005 | 7.722 | 7.769 | 7.703 | 7.769 | 717,975 | +0.00(+0.05%) |
Oct 12, 2005 | 7.834 | 7.846 | 7.745 | 7.766 | 683,008 | -0.08(-1.07%) |
Oct 11, 2005 | 7.849 | 7.865 | 7.842 | 7.849 | 836,569 | +0.06(+0.81%) |
Oct 10, 2005 | 7.825 | 7.825 | 7.760 | 7.787 | 490,111 | -0.07(-0.87%) |
Oct 07, 2005 | 7.857 | 7.865 | 7.825 | 7.855 | 886,104 | +0.02(+0.27%) |
Oct 06, 2005 | 7.901 | 7.901 | 7.798 | 7.834 | 1,591,259 | -0.15(-1.89%) |
Oct 05, 2005 | 8.053 | 8.063 | 7.985 | 7.985 | 1,552,504 | -0.11(-1.41%) |
Oct 04, 2005 | 8.120 | 8.166 | 8.097 | 8.099 | 545,183 | +0.06(+0.71%) |