Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 9.040 | 9.182 | 8.983 | 9.097 | 645,149 | +0.06(+0.67%) |
Dec 29, 2005 | 9.182 | 9.206 | 9.016 | 9.036 | 517,501 | -0.12(-1.33%) |
Dec 28, 2005 | 9.117 | 9.218 | 9.113 | 9.158 | 562,437 | +0.01(+0.13%) |
Dec 27, 2005 | 9.109 | 9.214 | 9.093 | 9.145 | 1,088,827 | +0.03(+0.31%) |
Dec 23, 2005 | 9.121 | 9.170 | 9.024 | 9.117 | 397,014 | -0.01(-0.09%) |
Dec 22, 2005 | 9.036 | 9.129 | 8.890 | 9.125 | 376,522 | +0.11(+1.17%) |
Dec 21, 2005 | 8.951 | 9.121 | 8.951 | 9.020 | 1,053,521 | +0.09(+1.00%) |
Dec 20, 2005 | 8.874 | 9.105 | 8.874 | 8.931 | 1,218,944 | +0.06(+0.68%) |
Dec 19, 2005 | 8.919 | 8.919 | 8.797 | 8.870 | 732,057 | -0.04(-0.45%) |
Dec 16, 2005 | 8.898 | 9.000 | 8.894 | 8.911 | 1,305,852 | +0.04(+0.41%) |
Dec 15, 2005 | 9.133 | 9.145 | 8.728 | 8.874 | 948,095 | -0.22(-2.45%) |
Dec 14, 2005 | 9.113 | 9.162 | 9.073 | 9.097 | 522,439 | -0.01(-0.13%) |
Dec 13, 2005 | 9.113 | 9.162 | 9.016 | 9.109 | 1,012,289 | +0.00(+0.00%) |
Dec 12, 2005 | 9.105 | 9.166 | 9.056 | 9.109 | 1,221,413 | -0.01(-0.13%) |
Dec 09, 2005 | 9.117 | 9.154 | 8.979 | 9.121 | 807,362 | +0.04(+0.40%) |
Dec 08, 2005 | 8.890 | 9.154 | 8.801 | 9.085 | 1,691,016 | +0.22(+2.51%) |
Dec 07, 2005 | 8.870 | 8.898 | 8.781 | 8.862 | 1,145,614 | +0.03(+0.32%) |
Dec 06, 2005 | 8.870 | 8.919 | 8.773 | 8.834 | 1,327,826 | -0.02(-0.23%) |
Dec 05, 2005 | 8.906 | 8.951 | 8.708 | 8.854 | 1,931,496 | -0.27(-2.93%) |
Dec 02, 2005 | 9.113 | 9.210 | 9.032 | 9.121 | 643,420 | +0.01(+0.09%) |
Dec 01, 2005 | 8.870 | 9.170 | 8.813 | 9.113 | 1,485,595 | +0.32(+3.59%) |
Nov 30, 2005 | 8.732 | 8.813 | 8.647 | 8.797 | 983,895 | +0.11(+1.26%) |
Nov 29, 2005 | 8.720 | 8.736 | 8.607 | 8.688 | 1,035,991 | -0.03(-0.33%) |
Nov 28, 2005 | 8.825 | 8.838 | 8.639 | 8.716 | 626,878 | -0.10(-1.10%) |
Nov 25, 2005 | 8.429 | 8.821 | 8.429 | 8.813 | 177,767 | +0.00(+0.00%) |
Nov 23, 2005 | 8.797 | 8.886 | 8.744 | 8.813 | 420,964 | +0.02(+0.18%) |
Nov 22, 2005 | 8.708 | 8.862 | 8.615 | 8.797 | 365,658 | +0.04(+0.46%) |
Nov 21, 2005 | 8.704 | 8.785 | 8.518 | 8.757 | 651,074 | +0.02(+0.23%) |
Nov 18, 2005 | 8.789 | 8.789 | 8.570 | 8.736 | 431,827 | +0.07(+0.79%) |
Nov 17, 2005 | 8.542 | 8.667 | 8.477 | 8.667 | 476,269 | +0.13(+1.52%) |
Nov 16, 2005 | 8.550 | 8.566 | 8.380 | 8.538 | 382,694 | -0.01(-0.14%) |
Nov 15, 2005 | 8.781 | 8.817 | 8.522 | 8.550 | 579,967 | -0.22(-2.54%) |
Nov 14, 2005 | 8.890 | 8.890 | 8.724 | 8.773 | 560,956 | -0.15(-1.63%) |
Nov 11, 2005 | 8.866 | 8.931 | 8.829 | 8.919 | 484,664 | +0.07(+0.78%) |
Nov 10, 2005 | 8.627 | 8.866 | 8.546 | 8.850 | 757,241 | +0.22(+2.53%) |
Nov 09, 2005 | 8.635 | 8.708 | 8.607 | 8.631 | 407,137 | -0.00(-0.05%) |
Nov 08, 2005 | 8.667 | 8.720 | 8.582 | 8.635 | 490,589 | -0.08(-0.93%) |
Nov 07, 2005 | 8.591 | 8.720 | 8.488 | 8.716 | 686,628 | +0.13(+1.51%) |
Nov 04, 2005 | 8.631 | 8.635 | 8.497 | 8.586 | 798,473 | -0.03(-0.38%) |
Nov 03, 2005 | 8.627 | 8.773 | 8.505 | 8.619 | 762,673 | +0.04(+0.52%) |
Nov 02, 2005 | 8.485 | 8.611 | 8.449 | 8.574 | 818,719 | +0.05(+0.62%) |
Nov 01, 2005 | 8.445 | 8.542 | 8.287 | 8.522 | 1,218,450 | +0.04(+0.43%) |
Oct 31, 2005 | 8.437 | 8.647 | 8.437 | 8.485 | 1,109,814 | +0.05(+0.58%) |
Oct 28, 2005 | 8.360 | 8.546 | 8.360 | 8.437 | 1,037,966 | +0.13(+1.56%) |
Oct 27, 2005 | 8.740 | 8.753 | 8.234 | 8.307 | 1,401,896 | -0.39(-4.52%) |
Oct 26, 2005 | 8.651 | 8.785 | 8.566 | 8.700 | 613,299 | +0.01(+0.14%) |
Oct 25, 2005 | 8.805 | 8.805 | 8.566 | 8.688 | 894,517 | -0.12(-1.33%) |
Oct 24, 2005 | 8.801 | 8.866 | 8.680 | 8.805 | 649,840 | +0.05(+0.60%) |
Oct 21, 2005 | 8.708 | 8.821 | 8.667 | 8.753 | 1,136,232 | +0.13(+1.46%) |
Oct 20, 2005 | 8.607 | 8.789 | 8.566 | 8.627 | 798,226 | +0.01(+0.14%) |
Oct 19, 2005 | 8.449 | 8.647 | 8.275 | 8.615 | 852,051 | +0.17(+2.01%) |
Oct 18, 2005 | 8.570 | 8.595 | 8.445 | 8.445 | 1,074,507 | -0.15(-1.70%) |
Oct 17, 2005 | 8.627 | 8.748 | 8.477 | 8.591 | 680,949 | -0.04(-0.47%) |
Oct 14, 2005 | 8.615 | 8.659 | 8.437 | 8.631 | 769,833 | +0.10(+1.14%) |
Oct 13, 2005 | 8.570 | 8.696 | 8.526 | 8.534 | 1,073,767 | -0.09(-1.03%) |
Oct 12, 2005 | 8.489 | 8.708 | 8.489 | 8.623 | 1,274,002 | +0.13(+1.57%) |
Oct 11, 2005 | 8.789 | 8.842 | 8.489 | 8.489 | 1,494,484 | -0.26(-2.96%) |
Oct 10, 2005 | 9.158 | 9.113 | 8.720 | 8.748 | 1,342,887 | -0.41(-4.42%) |
Oct 07, 2005 | 9.154 | 9.295 | 9.117 | 9.154 | 1,276,718 | +0.06(+0.71%) |
Oct 06, 2005 | 8.931 | 9.206 | 8.923 | 9.089 | 1,543,617 | +0.18(+2.00%) |
Oct 05, 2005 | 8.870 | 9.190 | 8.785 | 8.911 | 2,910,948 | +0.55(+6.54%) |
Oct 04, 2005 | 8.408 | 8.603 | 8.303 | 8.364 | 947,601 | -0.00(-0.05%) |