Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 8.145 | 8.327 | 8.100 | 8.279 | 212,896 | +0.10(+1.17%) |
Dec 29, 2005 | 8.209 | 8.241 | 8.167 | 8.183 | 163,429 | -0.05(-0.58%) |
Dec 28, 2005 | 8.241 | 8.250 | 8.097 | 8.231 | 144,331 | -0.03(-0.39%) |
Dec 27, 2005 | 8.448 | 8.467 | 8.177 | 8.263 | 190,041 | -0.20(-2.38%) |
Dec 23, 2005 | 8.368 | 8.464 | 8.352 | 8.464 | 89,228 | +0.06(+0.68%) |
Dec 22, 2005 | 8.305 | 8.407 | 8.244 | 8.407 | 318,718 | +0.13(+1.58%) |
Dec 21, 2005 | 8.400 | 8.400 | 8.221 | 8.276 | 243,891 | -0.02(-0.27%) |
Dec 20, 2005 | 8.097 | 8.320 | 8.078 | 8.298 | 424,853 | +0.19(+2.40%) |
Dec 19, 2005 | 8.059 | 8.145 | 8.017 | 8.103 | 290,227 | +0.04(+0.52%) |
Dec 16, 2005 | 8.167 | 8.167 | 7.905 | 8.062 | 683,459 | -0.10(-1.17%) |
Dec 15, 2005 | 8.352 | 8.352 | 8.116 | 8.158 | 338,755 | -0.22(-2.63%) |
Dec 14, 2005 | 8.464 | 8.480 | 8.320 | 8.378 | 423,913 | -0.09(-1.02%) |
Dec 13, 2005 | 8.467 | 8.512 | 8.416 | 8.464 | 214,774 | -0.03(-0.34%) |
Dec 12, 2005 | 8.544 | 8.550 | 8.400 | 8.493 | 148,088 | -0.03(-0.34%) |
Dec 09, 2005 | 8.512 | 8.592 | 8.493 | 8.522 | 323,727 | +0.03(+0.30%) |
Dec 08, 2005 | 8.544 | 8.573 | 8.464 | 8.496 | 254,223 | -0.02(-0.26%) |
Dec 07, 2005 | 8.605 | 8.637 | 8.477 | 8.519 | 216,340 | -0.09(-1.00%) |
Dec 06, 2005 | 8.659 | 8.681 | 8.582 | 8.605 | 133,999 | -0.04(-0.52%) |
Dec 05, 2005 | 8.640 | 8.659 | 8.576 | 8.649 | 143,078 | -0.03(-0.37%) |
Dec 02, 2005 | 8.646 | 8.733 | 8.496 | 8.681 | 353,157 | +0.04(+0.41%) |
Dec 01, 2005 | 8.618 | 8.646 | 8.566 | 8.646 | 368,498 | +0.03(+0.33%) |
Nov 30, 2005 | 8.646 | 8.656 | 8.566 | 8.618 | 130,242 | -0.05(-0.55%) |
Nov 29, 2005 | 8.697 | 8.717 | 8.646 | 8.665 | 118,971 | -0.02(-0.26%) |
Nov 28, 2005 | 8.784 | 8.784 | 8.675 | 8.688 | 152,784 | -0.09(-1.02%) |
Nov 25, 2005 | 8.701 | 8.784 | 8.643 | 8.777 | 47,275 | +0.07(+0.84%) |
Nov 23, 2005 | 8.717 | 8.748 | 8.621 | 8.704 | 174,386 | -0.01(-0.15%) |
Nov 22, 2005 | 8.704 | 8.752 | 8.634 | 8.717 | 240,760 | +0.01(+0.15%) |
Nov 21, 2005 | 8.672 | 8.780 | 8.640 | 8.704 | 156,228 | -0.04(-0.44%) |
Nov 18, 2005 | 8.816 | 8.816 | 8.704 | 8.742 | 177,517 | -0.01(-0.11%) |
Nov 17, 2005 | 8.768 | 8.809 | 8.697 | 8.752 | 146,522 | +0.01(+0.15%) |
Nov 16, 2005 | 8.975 | 8.975 | 8.576 | 8.739 | 342,199 | -0.17(-1.94%) |
Nov 15, 2005 | 8.720 | 8.943 | 8.630 | 8.911 | 267,059 | +0.22(+2.57%) |
Nov 14, 2005 | 8.911 | 8.911 | 8.624 | 8.688 | 199,746 | -0.19(-2.12%) |
Nov 11, 2005 | 8.787 | 8.940 | 8.688 | 8.876 | 280,208 | -0.04(-0.39%) |
Nov 10, 2005 | 8.602 | 8.972 | 8.503 | 8.911 | 342,199 | +0.31(+3.60%) |
Nov 09, 2005 | 8.480 | 8.649 | 8.356 | 8.602 | 484,338 | +0.13(+1.58%) |
Nov 08, 2005 | 8.033 | 8.544 | 8.033 | 8.467 | 654,655 | +0.39(+4.78%) |
Nov 07, 2005 | 8.305 | 8.305 | 7.841 | 8.081 | 1,950,191 | -0.67(-7.66%) |
Nov 04, 2005 | 8.780 | 8.848 | 8.624 | 8.752 | 185,657 | -0.03(-0.33%) |
Nov 03, 2005 | 8.764 | 8.825 | 8.688 | 8.780 | 174,700 | +0.05(+0.55%) |
Nov 02, 2005 | 8.496 | 8.733 | 8.400 | 8.733 | 226,984 | +0.25(+2.98%) |
Nov 01, 2005 | 8.426 | 8.579 | 8.311 | 8.480 | 270,190 | +0.06(+0.72%) |
Oct 31, 2005 | 8.464 | 8.602 | 8.404 | 8.420 | 299,933 | -0.03(-0.34%) |
Oct 28, 2005 | 8.586 | 8.589 | 8.429 | 8.448 | 342,512 | -0.13(-1.49%) |
Oct 27, 2005 | 8.777 | 8.780 | 8.576 | 8.576 | 116,466 | -0.20(-2.29%) |
Oct 26, 2005 | 8.860 | 8.860 | 8.720 | 8.777 | 294,610 | -0.10(-1.15%) |
Oct 25, 2005 | 8.784 | 8.883 | 8.624 | 8.879 | 259,858 | -0.05(-0.54%) |
Oct 24, 2005 | 8.911 | 8.966 | 8.854 | 8.927 | 526,604 | +0.14(+1.64%) |
Oct 21, 2005 | 8.579 | 8.848 | 8.579 | 8.784 | 334,372 | +0.17(+1.97%) |
Oct 20, 2005 | 8.857 | 8.895 | 8.554 | 8.614 | 314,961 | -0.23(-2.57%) |
Oct 19, 2005 | 8.764 | 8.857 | 8.662 | 8.841 | 601,744 | +0.08(+0.87%) |
Oct 18, 2005 | 8.940 | 8.962 | 8.729 | 8.764 | 554,156 | -0.17(-1.89%) |
Oct 17, 2005 | 8.895 | 8.975 | 8.841 | 8.934 | 447,081 | +0.03(+0.29%) |
Oct 14, 2005 | 8.736 | 8.931 | 8.675 | 8.908 | 394,170 | +0.25(+2.92%) |
Oct 13, 2005 | 8.764 | 8.793 | 8.547 | 8.656 | 396,362 | -0.11(-1.24%) |
Oct 12, 2005 | 8.911 | 9.001 | 8.681 | 8.764 | 421,409 | -0.18(-2.03%) |
Oct 11, 2005 | 9.196 | 9.240 | 8.943 | 8.947 | 399,806 | -0.25(-2.71%) |
Oct 10, 2005 | 9.291 | 9.375 | 9.145 | 9.196 | 839,374 | -0.13(-1.37%) |
Oct 07, 2005 | 9.224 | 9.397 | 9.199 | 9.323 | 207,260 | +0.10(+1.07%) |
Oct 06, 2005 | 9.215 | 9.295 | 9.135 | 9.224 | 466,806 | +0.01(+0.10%) |
Oct 05, 2005 | 9.183 | 9.215 | 9.023 | 9.215 | 257,040 | -0.02(-0.21%) |
Oct 04, 2005 | 9.161 | 9.295 | 9.081 | 9.234 | 602,683 | +0.07(+0.80%) |