Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.814 | 7.819 | 7.751 | 7.780 | 66,366 | -0.03(-0.41%) |
Dec 29, 2005 | 7.910 | 7.914 | 7.812 | 7.812 | 348,252 | -0.03(-0.43%) |
Dec 28, 2005 | 7.907 | 7.907 | 7.824 | 7.846 | 147,100 | +0.01(+0.09%) |
Dec 27, 2005 | 7.917 | 7.952 | 7.838 | 7.838 | 55,419 | -0.07(-0.83%) |
Dec 23, 2005 | 7.910 | 7.947 | 7.890 | 7.904 | 174,468 | +0.01(+0.13%) |
Dec 22, 2005 | 7.878 | 7.917 | 7.849 | 7.894 | 504,248 | +0.07(+0.88%) |
Dec 21, 2005 | 7.856 | 7.895 | 7.809 | 7.825 | 340,726 | +0.02(+0.24%) |
Dec 20, 2005 | 7.834 | 7.846 | 7.803 | 7.806 | 114,259 | +0.01(+0.07%) |
Dec 19, 2005 | 7.890 | 7.913 | 7.800 | 7.800 | 57,471 | -0.07(-0.85%) |
Dec 16, 2005 | 7.885 | 7.936 | 7.868 | 7.868 | 360,568 | +0.00(+0.02%) |
Dec 15, 2005 | 7.936 | 7.936 | 7.852 | 7.866 | 37,630 | -0.05(-0.61%) |
Dec 14, 2005 | 7.944 | 7.960 | 7.871 | 7.914 | 105,365 | -0.01(-0.09%) |
Dec 13, 2005 | 7.922 | 7.954 | 7.878 | 7.922 | 163,521 | +0.01(+0.11%) |
Dec 12, 2005 | 7.966 | 7.969 | 7.903 | 7.913 | 80,050 | +0.04(+0.50%) |
Dec 09, 2005 | 7.884 | 7.923 | 7.836 | 7.874 | 46,524 | +0.02(+0.26%) |
Dec 08, 2005 | 7.897 | 7.935 | 7.824 | 7.853 | 288,044 | -0.04(-0.56%) |
Dec 07, 2005 | 7.951 | 7.961 | 7.893 | 7.897 | 58,156 | -0.04(-0.50%) |
Dec 06, 2005 | 7.964 | 7.999 | 7.922 | 7.936 | 180,626 | +0.03(+0.41%) |
Dec 05, 2005 | 7.951 | 7.966 | 7.866 | 7.904 | 103,996 | -0.05(-0.65%) |
Dec 02, 2005 | 7.955 | 7.980 | 7.941 | 7.956 | 1,214,437 | +0.02(+0.28%) |
Dec 01, 2005 | 7.878 | 7.939 | 7.878 | 7.933 | 37,630 | +0.13(+1.67%) |
Nov 30, 2005 | 7.789 | 7.836 | 7.767 | 7.803 | 206,625 | +0.02(+0.30%) |
Nov 29, 2005 | 7.846 | 7.856 | 7.780 | 7.780 | 62,261 | -0.06(-0.80%) |
Nov 28, 2005 | 7.885 | 7.893 | 7.819 | 7.843 | 739,609 | +0.02(+0.28%) |
Nov 25, 2005 | 7.844 | 7.844 | 7.814 | 7.821 | 134,101 | -0.02(-0.30%) |
Nov 23, 2005 | 7.790 | 7.863 | 7.787 | 7.844 | 92,365 | +0.06(+0.83%) |
Nov 22, 2005 | 7.705 | 7.793 | 7.705 | 7.780 | 66,366 | +0.07(+0.91%) |
Nov 21, 2005 | 7.739 | 7.742 | 7.689 | 7.710 | 41,735 | -0.01(-0.09%) |
Nov 18, 2005 | 7.745 | 7.746 | 7.711 | 7.717 | 186,099 | +0.03(+0.42%) |
Nov 17, 2005 | 7.643 | 7.685 | 7.609 | 7.685 | 101,944 | +0.09(+1.13%) |
Nov 16, 2005 | 7.584 | 7.599 | 7.542 | 7.599 | 64,998 | +0.03(+0.37%) |
Nov 15, 2005 | 7.589 | 7.612 | 7.568 | 7.571 | 71,155 | -0.02(-0.23%) |
Nov 14, 2005 | 7.553 | 7.591 | 7.532 | 7.589 | 72,524 | +0.02(+0.27%) |
Nov 11, 2005 | 7.578 | 7.603 | 7.542 | 7.568 | 64,313 | +0.06(+0.76%) |
Nov 10, 2005 | 7.498 | 7.545 | 7.435 | 7.511 | 72,524 | -0.00(-0.04%) |
Nov 09, 2005 | 7.479 | 7.526 | 7.467 | 7.514 | 67,050 | +0.06(+0.84%) |
Nov 08, 2005 | 7.475 | 7.517 | 7.435 | 7.451 | 18,473 | -0.03(-0.35%) |
Nov 07, 2005 | 7.477 | 7.504 | 7.428 | 7.477 | 36,262 | +0.03(+0.35%) |
Nov 04, 2005 | 7.447 | 7.451 | 7.388 | 7.451 | 234,677 | +0.01(+0.12%) |
Nov 03, 2005 | 7.439 | 7.505 | 7.381 | 7.442 | 86,892 | +0.08(+1.13%) |
Nov 02, 2005 | 7.266 | 7.362 | 7.266 | 7.359 | 43,788 | +0.12(+1.63%) |
Nov 01, 2005 | 7.271 | 7.271 | 7.241 | 7.241 | 7,526 | -0.00(-0.06%) |
Oct 31, 2005 | 7.213 | 7.308 | 7.213 | 7.245 | 212,783 | +0.07(+0.94%) |
Oct 28, 2005 | 7.173 | 7.194 | 7.106 | 7.178 | 43,103 | +0.01(+0.12%) |
Oct 27, 2005 | 7.229 | 7.229 | 7.149 | 7.169 | 21,894 | -0.04(-0.59%) |
Oct 26, 2005 | 7.251 | 7.299 | 7.211 | 7.211 | 77,997 | -0.04(-0.60%) |
Oct 25, 2005 | 7.286 | 7.289 | 7.247 | 7.255 | 28,735 | -0.04(-0.56%) |
Oct 24, 2005 | 7.252 | 7.296 | 7.235 | 7.296 | 58,840 | +0.06(+0.77%) |
Oct 21, 2005 | 7.238 | 7.258 | 7.198 | 7.241 | 33,525 | +0.04(+0.59%) |
Oct 20, 2005 | 7.277 | 7.277 | 7.198 | 7.198 | 134,101 | -0.02(-0.22%) |
Oct 19, 2005 | 7.157 | 7.236 | 7.112 | 7.214 | 23,262 | +0.03(+0.41%) |
Oct 18, 2005 | 7.230 | 7.245 | 7.182 | 7.185 | 64,998 | -0.03(-0.45%) |
Oct 17, 2005 | 7.214 | 7.229 | 7.190 | 7.217 | 21,894 | -0.00(-0.02%) |
Oct 14, 2005 | 7.200 | 7.226 | 7.191 | 7.219 | 62,945 | +0.02(+0.32%) |
Oct 13, 2005 | 7.181 | 7.195 | 7.115 | 7.195 | 55,419 | +0.04(+0.61%) |
Oct 12, 2005 | 7.204 | 7.219 | 7.137 | 7.152 | 411,198 | -0.08(-1.17%) |
Oct 11, 2005 | 7.255 | 7.301 | 7.195 | 7.236 | 10,262 | +0.00(+0.06%) |
Oct 10, 2005 | 7.344 | 7.344 | 7.232 | 7.232 | 93,049 | -0.04(-0.60%) |
Oct 07, 2005 | 7.320 | 7.333 | 7.276 | 7.276 | 25,315 | -0.04(-0.60%) |
Oct 06, 2005 | 7.400 | 7.400 | 7.270 | 7.320 | 84,839 | -0.10(-1.36%) |
Oct 05, 2005 | 7.447 | 7.477 | 7.388 | 7.420 | 44,472 | -0.08(-1.09%) |
Oct 04, 2005 | 7.520 | 7.575 | 7.502 | 7.502 | 30,104 | -0.05(-0.64%) |