Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.721 | 7.894 | 7.679 | 7.849 | 224,572 | +0.09(+1.17%) |
Dec 29, 2005 | 7.782 | 7.812 | 7.743 | 7.758 | 172,392 | -0.05(-0.58%) |
Dec 28, 2005 | 7.812 | 7.821 | 7.676 | 7.803 | 152,246 | -0.03(-0.39%) |
Dec 27, 2005 | 8.009 | 8.026 | 7.752 | 7.833 | 200,463 | -0.19(-2.38%) |
Dec 23, 2005 | 7.933 | 8.024 | 7.918 | 8.024 | 94,122 | +0.05(+0.68%) |
Dec 22, 2005 | 7.873 | 7.970 | 7.815 | 7.970 | 336,197 | +0.12(+1.58%) |
Dec 21, 2005 | 7.964 | 7.964 | 7.794 | 7.845 | 257,267 | -0.02(-0.27%) |
Dec 20, 2005 | 7.676 | 7.888 | 7.658 | 7.867 | 448,153 | +0.18(+2.40%) |
Dec 19, 2005 | 7.640 | 7.721 | 7.600 | 7.682 | 306,144 | +0.04(+0.52%) |
Dec 16, 2005 | 7.743 | 7.743 | 7.494 | 7.643 | 720,943 | -0.09(-1.17%) |
Dec 15, 2005 | 7.918 | 7.918 | 7.694 | 7.733 | 357,334 | -0.21(-2.63%) |
Dec 14, 2005 | 8.024 | 8.039 | 7.888 | 7.942 | 447,163 | -0.08(-1.02%) |
Dec 13, 2005 | 8.027 | 8.070 | 7.979 | 8.024 | 226,553 | -0.03(-0.34%) |
Dec 12, 2005 | 8.100 | 8.106 | 7.964 | 8.051 | 156,209 | -0.03(-0.34%) |
Dec 09, 2005 | 8.070 | 8.145 | 8.051 | 8.079 | 341,482 | +0.02(+0.30%) |
Dec 08, 2005 | 8.100 | 8.127 | 8.024 | 8.054 | 268,165 | -0.02(-0.26%) |
Dec 07, 2005 | 8.157 | 8.188 | 8.036 | 8.076 | 228,205 | -0.08(-1.00%) |
Dec 06, 2005 | 8.209 | 8.230 | 8.136 | 8.157 | 141,348 | -0.04(-0.52%) |
Dec 05, 2005 | 8.191 | 8.209 | 8.130 | 8.200 | 150,925 | -0.03(-0.37%) |
Dec 02, 2005 | 8.197 | 8.278 | 8.054 | 8.230 | 372,525 | +0.03(+0.41%) |
Dec 01, 2005 | 8.169 | 8.197 | 8.121 | 8.197 | 388,708 | +0.03(+0.33%) |
Nov 30, 2005 | 8.197 | 8.206 | 8.121 | 8.169 | 137,385 | -0.05(-0.55%) |
Nov 29, 2005 | 8.245 | 8.263 | 8.197 | 8.215 | 125,496 | -0.02(-0.26%) |
Nov 28, 2005 | 8.327 | 8.327 | 8.224 | 8.236 | 161,163 | -0.08(-1.02%) |
Nov 25, 2005 | 8.248 | 8.327 | 8.194 | 8.321 | 49,868 | +0.07(+0.84%) |
Nov 23, 2005 | 8.263 | 8.294 | 8.173 | 8.251 | 183,951 | -0.01(-0.15%) |
Nov 22, 2005 | 8.251 | 8.297 | 8.185 | 8.263 | 253,964 | +0.01(+0.15%) |
Nov 21, 2005 | 8.221 | 8.324 | 8.191 | 8.251 | 164,796 | -0.04(-0.44%) |
Nov 18, 2005 | 8.357 | 8.357 | 8.251 | 8.288 | 187,253 | -0.01(-0.11%) |
Nov 17, 2005 | 8.312 | 8.351 | 8.245 | 8.297 | 154,558 | +0.01(+0.15%) |
Nov 16, 2005 | 8.509 | 8.509 | 8.130 | 8.285 | 360,966 | -0.16(-1.94%) |
Nov 15, 2005 | 8.266 | 8.478 | 8.182 | 8.448 | 281,706 | +0.21(+2.57%) |
Nov 14, 2005 | 8.448 | 8.448 | 8.176 | 8.236 | 210,701 | -0.18(-2.12%) |
Nov 11, 2005 | 8.330 | 8.475 | 8.236 | 8.415 | 295,576 | -0.03(-0.39%) |
Nov 10, 2005 | 8.154 | 8.506 | 8.060 | 8.448 | 360,966 | +0.29(+3.60%) |
Nov 09, 2005 | 8.039 | 8.200 | 7.921 | 8.154 | 510,902 | +0.13(+1.58%) |
Nov 08, 2005 | 7.615 | 8.100 | 7.615 | 8.027 | 690,559 | +0.37(+4.78%) |
Nov 07, 2005 | 7.873 | 7.873 | 7.434 | 7.661 | 2,057,148 | -0.64(-7.66%) |
Nov 04, 2005 | 8.324 | 8.387 | 8.176 | 8.297 | 195,840 | -0.03(-0.33%) |
Nov 03, 2005 | 8.309 | 8.366 | 8.236 | 8.324 | 184,281 | +0.05(+0.55%) |
Nov 02, 2005 | 8.054 | 8.278 | 7.964 | 8.278 | 239,433 | +0.24(+2.98%) |
Nov 01, 2005 | 7.988 | 8.133 | 7.879 | 8.039 | 285,008 | +0.06(+0.72%) |
Oct 31, 2005 | 8.024 | 8.154 | 7.967 | 7.982 | 316,382 | -0.03(-0.34%) |
Oct 28, 2005 | 8.139 | 8.142 | 7.991 | 8.009 | 361,297 | -0.12(-1.49%) |
Oct 27, 2005 | 8.321 | 8.324 | 8.130 | 8.130 | 122,854 | -0.19(-2.29%) |
Oct 26, 2005 | 8.400 | 8.400 | 8.266 | 8.321 | 310,768 | -0.10(-1.15%) |
Oct 25, 2005 | 8.327 | 8.421 | 8.176 | 8.418 | 274,110 | -0.05(-0.54%) |
Oct 24, 2005 | 8.448 | 8.500 | 8.394 | 8.463 | 555,486 | +0.14(+1.64%) |
Oct 21, 2005 | 8.133 | 8.387 | 8.133 | 8.327 | 352,710 | +0.16(+1.97%) |
Oct 20, 2005 | 8.397 | 8.433 | 8.109 | 8.166 | 332,234 | -0.21(-2.56%) |
Oct 19, 2005 | 8.309 | 8.397 | 8.212 | 8.381 | 634,747 | +0.07(+0.87%) |
Oct 18, 2005 | 8.475 | 8.497 | 8.275 | 8.309 | 584,548 | -0.16(-1.89%) |
Oct 17, 2005 | 8.433 | 8.509 | 8.381 | 8.469 | 471,601 | +0.02(+0.29%) |
Oct 14, 2005 | 8.282 | 8.466 | 8.224 | 8.445 | 415,789 | +0.24(+2.92%) |
Oct 13, 2005 | 8.309 | 8.336 | 8.103 | 8.206 | 418,100 | -0.10(-1.24%) |
Oct 12, 2005 | 8.448 | 8.533 | 8.230 | 8.309 | 444,521 | -0.17(-2.04%) |
Oct 11, 2005 | 8.718 | 8.760 | 8.478 | 8.481 | 421,733 | -0.24(-2.71%) |
Oct 10, 2005 | 8.808 | 8.887 | 8.669 | 8.718 | 885,409 | -0.12(-1.37%) |
Oct 07, 2005 | 8.745 | 8.908 | 8.721 | 8.839 | 218,627 | +0.09(+1.07%) |
Oct 06, 2005 | 8.736 | 8.811 | 8.660 | 8.745 | 492,407 | +0.01(+0.10%) |
Oct 05, 2005 | 8.705 | 8.736 | 8.554 | 8.736 | 271,138 | -0.02(-0.21%) |
Oct 04, 2005 | 8.684 | 8.811 | 8.609 | 8.754 | 635,737 | +0.07(+0.80%) |