Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 9.952 | 9.958 | 9.829 | 9.891 | 517,838 | -0.11(-1.12%) |
Dec 29, 2005 | 9.952 | 10.02 | 9.879 | 10.00 | 250,503 | +0.04(+0.45%) |
Dec 28, 2005 | 9.974 | 10.02 | 9.891 | 9.958 | 179,237 | +0.04(+0.39%) |
Dec 27, 2005 | 10.06 | 10.09 | 9.919 | 9.919 | 297,237 | -0.14(-1.39%) |
Dec 23, 2005 | 10.05 | 10.12 | 10.02 | 10.06 | 135,547 | +0.06(+0.61%) |
Dec 22, 2005 | 9.986 | 10.04 | 9.924 | 9.997 | 208,961 | +0.04(+0.39%) |
Dec 21, 2005 | 9.986 | 10.09 | 9.900 | 9.958 | 243,699 | +0.02(+0.17%) |
Dec 20, 2005 | 9.902 | 10.11 | 9.879 | 9.941 | 636,554 | +0.04(+0.39%) |
Dec 19, 2005 | 10.17 | 10.18 | 9.885 | 9.902 | 265,902 | -0.25(-2.42%) |
Dec 16, 2005 | 10.19 | 10.31 | 10.12 | 10.15 | 849,992 | -0.06(-0.55%) |
Dec 15, 2005 | 10.22 | 10.31 | 10.14 | 10.20 | 477,728 | -0.06(-0.60%) |
Dec 14, 2005 | 10.18 | 10.33 | 10.18 | 10.26 | 399,480 | +0.11(+1.04%) |
Dec 13, 2005 | 10.16 | 10.21 | 10.05 | 10.16 | 209,140 | +0.03(+0.33%) |
Dec 12, 2005 | 10.26 | 10.52 | 10.13 | 10.13 | 384,260 | -0.07(-0.71%) |
Dec 09, 2005 | 9.991 | 10.20 | 9.986 | 10.20 | 649,088 | +0.18(+1.84%) |
Dec 08, 2005 | 9.930 | 10.10 | 9.896 | 10.01 | 597,519 | +0.11(+1.13%) |
Dec 07, 2005 | 10.05 | 10.06 | 9.891 | 9.902 | 348,269 | -0.13(-1.28%) |
Dec 06, 2005 | 9.902 | 10.05 | 9.835 | 10.03 | 518,733 | +0.18(+1.87%) |
Dec 05, 2005 | 9.935 | 9.935 | 9.757 | 9.846 | 387,125 | -0.09(-0.96%) |
Dec 02, 2005 | 10.00 | 10.00 | 9.840 | 9.941 | 370,472 | -0.09(-0.95%) |
Dec 01, 2005 | 9.969 | 10.05 | 9.902 | 10.04 | 403,419 | +0.18(+1.81%) |
Nov 30, 2005 | 9.969 | 10.03 | 9.852 | 9.857 | 450,332 | -0.06(-0.62%) |
Nov 29, 2005 | 9.919 | 9.980 | 9.846 | 9.919 | 306,548 | +0.09(+0.91%) |
Nov 28, 2005 | 9.874 | 9.891 | 9.807 | 9.829 | 466,269 | -0.09(-0.96%) |
Nov 25, 2005 | 9.941 | 9.952 | 9.846 | 9.924 | 129,996 | -0.01(-0.11%) |
Nov 23, 2005 | 9.896 | 10.02 | 9.846 | 9.935 | 201,262 | +0.00(+0.00%) |
Nov 22, 2005 | 9.879 | 10.01 | 9.868 | 9.935 | 569,227 | +0.06(+0.62%) |
Nov 21, 2005 | 9.902 | 9.958 | 9.790 | 9.874 | 358,833 | +0.04(+0.45%) |
Nov 18, 2005 | 9.790 | 9.907 | 9.745 | 9.829 | 360,803 | +0.04(+0.40%) |
Nov 17, 2005 | 9.662 | 9.852 | 9.662 | 9.790 | 485,070 | +0.20(+2.04%) |
Nov 16, 2005 | 9.583 | 9.650 | 9.556 | 9.595 | 595,370 | +0.01(+0.12%) |
Nov 15, 2005 | 9.645 | 9.701 | 9.550 | 9.583 | 442,454 | -0.04(-0.41%) |
Nov 14, 2005 | 9.690 | 9.690 | 9.533 | 9.623 | 279,331 | -0.07(-0.69%) |
Nov 11, 2005 | 9.790 | 9.790 | 9.606 | 9.690 | 258,381 | -0.08(-0.86%) |
Nov 10, 2005 | 9.723 | 9.790 | 9.583 | 9.773 | 422,041 | +0.06(+0.57%) |
Nov 09, 2005 | 9.656 | 9.835 | 9.628 | 9.717 | 716,235 | +0.05(+0.52%) |
Nov 08, 2005 | 9.489 | 9.695 | 9.455 | 9.667 | 987,688 | +0.20(+2.06%) |
Nov 07, 2005 | 9.516 | 9.611 | 9.438 | 9.472 | 364,742 | -0.04(-0.47%) |
Nov 04, 2005 | 9.522 | 9.589 | 9.494 | 9.516 | 312,815 | +0.05(+0.53%) |
Nov 03, 2005 | 9.516 | 9.645 | 9.449 | 9.466 | 393,213 | +0.06(+0.65%) |
Nov 02, 2005 | 9.416 | 9.528 | 9.360 | 9.405 | 616,141 | +0.02(+0.18%) |
Nov 01, 2005 | 9.790 | 9.790 | 9.366 | 9.388 | 702,805 | -0.40(-4.05%) |
Oct 31, 2005 | 9.729 | 9.935 | 9.717 | 9.784 | 486,323 | +0.06(+0.57%) |
Oct 28, 2005 | 9.824 | 9.824 | 9.611 | 9.729 | 883,118 | -0.02(-0.17%) |
Oct 27, 2005 | 9.969 | 9.980 | 9.500 | 9.745 | 800,034 | -0.37(-3.64%) |
Oct 26, 2005 | 10.25 | 10.28 | 10.09 | 10.11 | 416,132 | -0.16(-1.58%) |
Oct 25, 2005 | 10.16 | 10.30 | 9.986 | 10.28 | 1,000,580 | +0.16(+1.60%) |
Oct 24, 2005 | 9.891 | 10.18 | 9.885 | 10.11 | 352,387 | +0.30(+3.01%) |
Oct 21, 2005 | 9.930 | 9.952 | 9.796 | 9.818 | 416,132 | -0.06(-0.62%) |
Oct 20, 2005 | 10.06 | 10.14 | 9.801 | 9.879 | 390,348 | -0.17(-1.72%) |
Oct 19, 2005 | 9.924 | 10.13 | 9.829 | 10.05 | 674,514 | +0.15(+1.52%) |
Oct 18, 2005 | 10.06 | 10.33 | 9.874 | 9.902 | 528,760 | -0.15(-1.50%) |
Oct 17, 2005 | 10.05 | 10.09 | 9.885 | 10.05 | 588,387 | +0.00(+0.00%) |
Oct 14, 2005 | 10.28 | 10.28 | 10.01 | 10.05 | 460,539 | -0.14(-1.37%) |
Oct 13, 2005 | 10.04 | 10.33 | 10.01 | 10.19 | 896,726 | +0.17(+1.73%) |
Oct 12, 2005 | 9.941 | 10.14 | 9.941 | 10.02 | 776,578 | +0.09(+0.96%) |
Oct 11, 2005 | 10.22 | 10.22 | 9.885 | 9.924 | 507,631 | -0.24(-2.36%) |
Oct 10, 2005 | 10.33 | 10.33 | 10.16 | 10.16 | 383,006 | -0.12(-1.19%) |
Oct 07, 2005 | 10.28 | 10.33 | 10.21 | 10.29 | 436,903 | +0.09(+0.93%) |
Oct 06, 2005 | 10.21 | 10.32 | 10.09 | 10.19 | 453,555 | -0.01(-0.11%) |
Oct 05, 2005 | 10.48 | 10.48 | 10.05 | 10.20 | 537,892 | -0.28(-2.66%) |
Oct 04, 2005 | 10.73 | 10.83 | 10.48 | 10.48 | 259,635 | -0.25(-2.34%) |