Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 8.095 | 8.095 | 7.902 | 8.010 | 1,132,680 | -0.09(-1.05%) |
Dec 29, 2005 | 8.028 | 8.147 | 8.028 | 8.095 | 2,092,783 | +0.15(+1.95%) |
Dec 28, 2005 | 7.941 | 8.017 | 7.633 | 7.941 | 1,939,827 | +0.00(+0.00%) |
Dec 27, 2005 | 8.073 | 8.216 | 7.927 | 7.941 | 2,359,454 | +0.02(+0.20%) |
Dec 23, 2005 | 7.994 | 8.082 | 7.889 | 7.925 | 1,640,157 | -0.07(-0.87%) |
Dec 22, 2005 | 7.938 | 8.001 | 7.860 | 7.994 | 2,001,366 | +0.03(+0.42%) |
Dec 21, 2005 | 8.010 | 8.062 | 7.914 | 7.961 | 2,597,138 | -0.01(-0.17%) |
Dec 20, 2005 | 8.062 | 8.075 | 7.878 | 7.974 | 2,178,849 | -0.01(-0.17%) |
Dec 19, 2005 | 8.196 | 8.196 | 7.988 | 7.988 | 1,721,317 | -0.25(-3.07%) |
Dec 16, 2005 | 8.109 | 8.293 | 8.102 | 8.241 | 4,684,125 | +0.13(+1.63%) |
Dec 15, 2005 | 7.983 | 8.122 | 7.943 | 8.109 | 2,822,337 | +0.20(+2.47%) |
Dec 14, 2005 | 7.911 | 7.961 | 7.882 | 7.914 | 2,889,673 | +0.03(+0.43%) |
Dec 13, 2005 | 7.905 | 7.920 | 7.795 | 7.880 | 3,608,970 | -0.32(-3.86%) |
Dec 12, 2005 | 8.169 | 8.248 | 8.102 | 8.196 | 1,259,772 | +0.03(+0.33%) |
Dec 09, 2005 | 8.263 | 8.275 | 8.028 | 8.169 | 1,723,993 | -0.07(-0.82%) |
Dec 08, 2005 | 8.409 | 8.409 | 8.194 | 8.237 | 7,455,179 | -0.14(-1.69%) |
Dec 07, 2005 | 8.371 | 8.490 | 8.272 | 8.378 | 1,872,490 | +0.01(+0.11%) |
Dec 06, 2005 | 8.342 | 8.477 | 8.288 | 8.369 | 4,052,232 | +0.07(+0.84%) |
Dec 05, 2005 | 8.349 | 8.351 | 8.252 | 8.299 | 2,105,715 | -0.07(-0.86%) |
Dec 02, 2005 | 8.198 | 8.391 | 8.198 | 8.371 | 2,660,015 | +0.19(+2.36%) |
Dec 01, 2005 | 7.900 | 8.225 | 7.927 | 8.178 | 2,171,268 | +0.28(+3.52%) |
Nov 30, 2005 | 7.911 | 7.961 | 7.871 | 7.900 | 1,783,303 | +0.02(+0.23%) |
Nov 29, 2005 | 7.855 | 7.945 | 7.840 | 7.882 | 1,385,973 | +0.05(+0.60%) |
Nov 28, 2005 | 7.994 | 8.057 | 7.835 | 7.835 | 1,922,435 | -0.08(-1.02%) |
Nov 25, 2005 | 7.911 | 7.950 | 7.896 | 7.916 | 778,606 | +0.00(+0.06%) |
Nov 23, 2005 | 7.714 | 7.959 | 7.714 | 7.911 | 2,173,498 | +0.21(+2.77%) |
Nov 22, 2005 | 7.784 | 7.795 | 7.580 | 7.698 | 1,845,288 | -0.14(-1.77%) |
Nov 21, 2005 | 7.954 | 7.956 | 7.739 | 7.837 | 1,757,438 | -0.03(-0.34%) |
Nov 18, 2005 | 7.994 | 7.994 | 7.714 | 7.864 | 2,590,895 | -0.05(-0.68%) |
Nov 17, 2005 | 7.667 | 7.918 | 7.667 | 7.918 | 1,971,488 | +0.28(+3.73%) |
Nov 16, 2005 | 7.580 | 7.640 | 7.369 | 7.633 | 1,600,468 | +0.11(+1.46%) |
Nov 15, 2005 | 7.667 | 7.772 | 7.523 | 7.523 | 1,838,153 | -0.14(-1.84%) |
Nov 14, 2005 | 7.750 | 7.781 | 7.548 | 7.665 | 2,100,810 | -0.09(-1.10%) |
Nov 11, 2005 | 7.692 | 7.822 | 7.674 | 7.750 | 1,702,142 | +0.06(+0.79%) |
Nov 10, 2005 | 7.490 | 7.737 | 7.479 | 7.689 | 2,772,838 | +0.24(+3.22%) |
Nov 09, 2005 | 7.434 | 7.499 | 7.335 | 7.449 | 2,067,365 | +0.08(+1.06%) |
Nov 08, 2005 | 7.555 | 7.557 | 7.340 | 7.371 | 1,483,633 | -0.18(-2.43%) |
Nov 07, 2005 | 7.432 | 7.568 | 7.398 | 7.555 | 1,661,562 | +0.12(+1.66%) |
Nov 04, 2005 | 7.375 | 7.438 | 7.299 | 7.432 | 1,196,895 | +0.07(+0.91%) |
Nov 03, 2005 | 7.485 | 7.490 | 7.322 | 7.364 | 2,020,095 | -0.12(-1.62%) |
Nov 02, 2005 | 7.086 | 7.485 | 7.082 | 7.485 | 4,955,701 | +0.48(+6.92%) |
Nov 01, 2005 | 7.053 | 7.129 | 6.983 | 7.001 | 1,556,767 | -0.07(-0.98%) |
Oct 31, 2005 | 6.777 | 7.120 | 6.761 | 7.071 | 2,239,051 | +0.34(+5.10%) |
Oct 28, 2005 | 6.671 | 6.801 | 6.633 | 6.727 | 995,332 | +0.10(+1.45%) |
Oct 27, 2005 | 6.721 | 6.721 | 6.573 | 6.631 | 1,715,520 | -0.09(-1.30%) |
Oct 26, 2005 | 6.725 | 6.783 | 6.642 | 6.718 | 1,579,063 | -0.02(-0.33%) |
Oct 25, 2005 | 6.952 | 6.952 | 6.683 | 6.741 | 2,146,296 | -0.22(-3.09%) |
Oct 24, 2005 | 6.815 | 6.961 | 6.727 | 6.956 | 1,736,033 | +0.22(+3.33%) |
Oct 21, 2005 | 6.591 | 6.815 | 6.591 | 6.732 | 1,917,976 | +0.15(+2.32%) |
Oct 20, 2005 | 6.727 | 6.817 | 6.505 | 6.579 | 3,462,257 | -0.04(-0.54%) |
Oct 19, 2005 | 6.541 | 6.635 | 6.380 | 6.615 | 2,457,114 | +0.08(+1.17%) |
Oct 18, 2005 | 6.577 | 6.642 | 6.503 | 6.539 | 2,584,206 | -0.04(-0.55%) |
Oct 17, 2005 | 6.640 | 6.685 | 6.485 | 6.575 | 1,109,491 | -0.07(-0.98%) |
Oct 14, 2005 | 6.521 | 6.660 | 6.427 | 6.640 | 1,363,676 | +0.17(+2.56%) |
Oct 13, 2005 | 6.465 | 6.537 | 6.369 | 6.474 | 1,696,345 | +0.01(+0.17%) |
Oct 12, 2005 | 6.371 | 6.485 | 6.328 | 6.463 | 3,218,775 | +0.09(+1.48%) |
Oct 11, 2005 | 6.593 | 6.611 | 6.330 | 6.369 | 1,569,253 | -0.22(-3.27%) |
Oct 10, 2005 | 6.678 | 6.761 | 6.552 | 6.584 | 1,186,639 | -0.09(-1.38%) |
Oct 07, 2005 | 6.665 | 6.732 | 6.499 | 6.676 | 1,033,682 | +0.01(+0.20%) |
Oct 06, 2005 | 6.548 | 6.712 | 6.519 | 6.662 | 1,905,044 | +0.17(+2.63%) |
Oct 05, 2005 | 6.604 | 6.618 | 6.438 | 6.492 | 1,270,029 | -0.10(-1.50%) |
Oct 04, 2005 | 6.579 | 6.804 | 6.579 | 6.591 | 1,214,287 | +0.01(+0.14%) |