Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.097 | 7.148 | 7.042 | 7.148 | 595,151 | +0.04(+0.59%) |
Dec 29, 2005 | 7.091 | 7.126 | 7.015 | 7.106 | 654,666 | +0.06(+0.91%) |
Dec 28, 2005 | 7.097 | 7.106 | 6.998 | 7.042 | 624,007 | -0.04(-0.63%) |
Dec 27, 2005 | 7.226 | 7.227 | 7.073 | 7.086 | 500,919 | -0.14(-1.93%) |
Dec 23, 2005 | 7.175 | 7.257 | 7.106 | 7.226 | 683,522 | +0.06(+0.80%) |
Dec 22, 2005 | 7.131 | 7.177 | 7.108 | 7.168 | 554,122 | +0.03(+0.40%) |
Dec 21, 2005 | 7.164 | 7.177 | 7.097 | 7.139 | 526,618 | +0.02(+0.31%) |
Dec 20, 2005 | 7.308 | 7.308 | 7.086 | 7.117 | 930,149 | -0.16(-2.19%) |
Dec 19, 2005 | 7.375 | 7.386 | 7.275 | 7.277 | 430,132 | -0.08(-1.03%) |
Dec 16, 2005 | 7.368 | 7.397 | 7.352 | 7.352 | 961,259 | +0.04(+0.49%) |
Dec 15, 2005 | 7.321 | 7.368 | 7.286 | 7.317 | 466,652 | -0.02(-0.27%) |
Dec 14, 2005 | 7.297 | 7.337 | 7.268 | 7.337 | 429,230 | +0.06(+0.76%) |
Dec 13, 2005 | 7.264 | 7.319 | 7.248 | 7.281 | 496,861 | +0.04(+0.55%) |
Dec 12, 2005 | 7.206 | 7.244 | 7.206 | 7.242 | 428,328 | +0.03(+0.43%) |
Dec 09, 2005 | 7.230 | 7.230 | 7.191 | 7.210 | 399,923 | -0.01(-0.12%) |
Dec 08, 2005 | 7.197 | 7.230 | 7.195 | 7.219 | 418,409 | +0.02(+0.34%) |
Dec 07, 2005 | 7.153 | 7.206 | 7.142 | 7.195 | 623,556 | +0.05(+0.75%) |
Dec 06, 2005 | 7.122 | 7.162 | 7.108 | 7.142 | 771,442 | +0.00(+0.00%) |
Dec 05, 2005 | 7.097 | 7.157 | 7.075 | 7.142 | 348,975 | +0.04(+0.53%) |
Dec 02, 2005 | 7.137 | 7.146 | 7.042 | 7.104 | 586,133 | -0.01(-0.16%) |
Dec 01, 2005 | 7.108 | 7.179 | 7.088 | 7.115 | 1,071,723 | -0.02(-0.22%) |
Nov 30, 2005 | 7.142 | 7.153 | 7.111 | 7.131 | 300,280 | +0.01(+0.12%) |
Nov 29, 2005 | 7.146 | 7.202 | 7.117 | 7.122 | 319,668 | -0.02(-0.34%) |
Nov 28, 2005 | 7.264 | 7.297 | 7.131 | 7.146 | 392,258 | -0.12(-1.62%) |
Nov 25, 2005 | 7.182 | 7.273 | 7.182 | 7.264 | 260,604 | +0.08(+1.14%) |
Nov 23, 2005 | 7.164 | 7.184 | 7.120 | 7.182 | 306,142 | +0.02(+0.31%) |
Nov 22, 2005 | 7.164 | 7.173 | 7.120 | 7.159 | 385,946 | -0.00(-0.03%) |
Nov 21, 2005 | 7.155 | 7.197 | 7.149 | 7.162 | 578,469 | +0.00(+0.03%) |
Nov 18, 2005 | 7.164 | 7.173 | 7.080 | 7.159 | 931,952 | -0.03(-0.37%) |
Nov 17, 2005 | 7.057 | 7.204 | 7.057 | 7.186 | 1,024,832 | +0.10(+1.35%) |
Nov 16, 2005 | 7.075 | 7.106 | 7.009 | 7.091 | 1,354,871 | -0.06(-0.84%) |
Nov 15, 2005 | 7.317 | 7.341 | 7.144 | 7.151 | 788,575 | -0.16(-2.15%) |
Nov 14, 2005 | 7.330 | 7.330 | 7.273 | 7.308 | 568,099 | +0.04(+0.61%) |
Nov 11, 2005 | 7.268 | 7.279 | 7.153 | 7.264 | 867,929 | -0.02(-0.21%) |
Nov 10, 2005 | 7.386 | 7.419 | 7.253 | 7.279 | 456,733 | -0.12(-1.65%) |
Nov 09, 2005 | 7.443 | 7.508 | 7.377 | 7.401 | 458,987 | +0.00(+0.03%) |
Nov 08, 2005 | 7.352 | 7.470 | 7.275 | 7.399 | 427,877 | +0.08(+1.03%) |
Nov 07, 2005 | 7.432 | 7.472 | 7.208 | 7.324 | 492,803 | -0.11(-1.46%) |
Nov 04, 2005 | 7.485 | 7.485 | 7.392 | 7.432 | 373,773 | -0.04(-0.48%) |
Nov 03, 2005 | 7.452 | 7.497 | 7.419 | 7.468 | 550,064 | +0.02(+0.21%) |
Nov 02, 2005 | 7.443 | 7.474 | 7.397 | 7.452 | 270,974 | +0.01(+0.12%) |
Nov 01, 2005 | 7.397 | 7.503 | 7.386 | 7.443 | 528,873 | +0.02(+0.21%) |
Oct 31, 2005 | 7.375 | 7.441 | 7.368 | 7.428 | 493,254 | -0.05(-0.68%) |
Oct 28, 2005 | 7.430 | 7.503 | 7.360 | 7.479 | 673,152 | +0.05(+0.66%) |
Oct 27, 2005 | 7.545 | 7.568 | 7.395 | 7.430 | 496,861 | -0.11(-1.44%) |
Oct 26, 2005 | 7.574 | 7.581 | 7.472 | 7.539 | 522,560 | +0.01(+0.15%) |
Oct 25, 2005 | 7.468 | 7.561 | 7.410 | 7.528 | 620,400 | +0.08(+1.01%) |
Oct 24, 2005 | 7.397 | 7.485 | 7.375 | 7.452 | 1,033,399 | +0.11(+1.51%) |
Oct 21, 2005 | 7.317 | 7.397 | 7.277 | 7.341 | 742,586 | +0.15(+2.13%) |
Oct 20, 2005 | 7.315 | 7.319 | 7.142 | 7.188 | 492,803 | -0.12(-1.64%) |
Oct 19, 2005 | 7.268 | 7.339 | 7.126 | 7.308 | 661,880 | +0.04(+0.55%) |
Oct 18, 2005 | 7.401 | 7.412 | 7.230 | 7.268 | 566,746 | -0.10(-1.35%) |
Oct 17, 2005 | 7.275 | 7.452 | 7.275 | 7.368 | 630,319 | +0.14(+1.96%) |
Oct 14, 2005 | 7.073 | 7.230 | 7.073 | 7.226 | 817,431 | +0.16(+2.29%) |
Oct 13, 2005 | 7.286 | 7.286 | 7.053 | 7.064 | 991,017 | -0.29(-3.95%) |
Oct 12, 2005 | 7.537 | 7.537 | 7.297 | 7.355 | 611,382 | -0.13(-1.69%) |
Oct 11, 2005 | 7.395 | 7.503 | 7.395 | 7.481 | 483,335 | +0.09(+1.17%) |
Oct 10, 2005 | 7.541 | 7.541 | 7.361 | 7.395 | 354,836 | -0.10(-1.36%) |
Oct 07, 2005 | 7.430 | 7.519 | 7.388 | 7.497 | 517,150 | +0.07(+0.90%) |
Oct 06, 2005 | 7.603 | 7.603 | 7.319 | 7.430 | 940,970 | -0.20(-2.56%) |
Oct 05, 2005 | 7.652 | 7.727 | 7.625 | 7.625 | 514,445 | -0.04(-0.55%) |
Oct 04, 2005 | 7.685 | 7.718 | 7.663 | 7.667 | 255,193 | -0.02(-0.23%) |