Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 8.000 | 8.500 | 7.200 | 7.770 | 117,081 | +0.37(+5.00%) |
Dec 29, 2005 | 8.070 | 8.500 | 7.400 | 7.400 | 60,431 | -0.83(-10.09%) |
Dec 28, 2005 | 8.140 | 8.540 | 8.120 | 8.230 | 18,400 | -0.02(-0.21%) |
Dec 27, 2005 | 8.070 | 8.700 | 8.070 | 8.247 | 16,500 | +0.14(+1.69%) |
Dec 23, 2005 | 8.350 | 8.350 | 7.790 | 8.110 | 3,800 | -0.10(-1.22%) |
Dec 22, 2005 | 7.551 | 8.240 | 7.550 | 8.210 | 9,288 | +0.66(+8.74%) |
Dec 21, 2005 | 7.560 | 7.580 | 7.550 | 7.550 | 300 | -0.01(-0.13%) |
Dec 20, 2005 | 7.500 | 7.580 | 7.500 | 7.560 | 4,518 | -0.04(-0.53%) |
Dec 19, 2005 | 7.560 | 7.800 | 7.560 | 7.600 | 8,407 | -0.12(-1.55%) |
Dec 16, 2005 | 7.500 | 8.410 | 7.500 | 7.720 | 24,486 | +0.01(+0.13%) |
Dec 15, 2005 | 8.100 | 8.100 | 7.590 | 7.710 | 23,916 | -0.46(-5.63%) |
Dec 14, 2005 | 8.381 | 8.381 | 8.100 | 8.170 | 11,430 | -0.26(-3.11%) |
Dec 13, 2005 | 8.500 | 8.500 | 8.432 | 8.432 | 1,400 | -0.07(-0.80%) |
Dec 12, 2005 | 8.860 | 8.860 | 8.400 | 8.500 | 7,127 | +0.00(+0.00%) |
Dec 09, 2005 | 8.290 | 8.800 | 8.290 | 8.500 | 16,853 | +0.20(+2.41%) |
Dec 08, 2005 | 8.990 | 9.050 | 8.300 | 8.300 | 50,124 | -0.40(-4.60%) |
Dec 07, 2005 | 8.432 | 9.050 | 8.432 | 8.700 | 30,592 | +0.40(+4.82%) |
Dec 06, 2005 | 8.180 | 8.650 | 8.180 | 8.300 | 36,600 | +0.19(+2.34%) |
Dec 05, 2005 | 7.590 | 8.180 | 7.590 | 8.110 | 39,409 | +0.28(+3.58%) |
Dec 02, 2005 | 7.400 | 7.830 | 6.950 | 7.830 | 13,370 | +0.54(+7.41%) |
Dec 01, 2005 | 7.250 | 7.570 | 7.180 | 7.290 | 11,862 | +0.03(+0.41%) |
Nov 30, 2005 | 7.490 | 7.520 | 7.050 | 7.260 | 5,129 | +0.06(+0.83%) |
Nov 29, 2005 | 7.080 | 7.200 | 7.000 | 7.200 | 14,080 | -0.03(-0.41%) |
Nov 28, 2005 | 6.890 | 7.520 | 6.890 | 7.230 | 20,495 | -0.03(-0.41%) |
Nov 25, 2005 | 6.990 | 7.500 | 6.980 | 7.260 | 27,471 | +0.36(+5.22%) |
Nov 23, 2005 | 6.950 | 7.140 | 6.870 | 6.900 | 21,545 | +0.00(+0.00%) |
Nov 22, 2005 | 6.440 | 6.980 | 6.230 | 6.900 | 18,864 | +0.51(+8.02%) |
Nov 21, 2005 | 6.500 | 6.590 | 6.050 | 6.388 | 14,307 | -0.26(-3.94%) |
Nov 18, 2005 | 7.000 | 7.230 | 6.520 | 6.650 | 47,112 | -0.09(-1.34%) |
Nov 17, 2005 | 5.620 | 7.250 | 5.600 | 6.740 | 129,029 | +1.14(+20.36%) |
Nov 16, 2005 | 5.600 | 5.630 | 5.600 | 5.600 | 2,200 | +0.06(+1.08%) |
Nov 15, 2005 | 5.860 | 5.860 | 5.530 | 5.540 | 5,400 | -0.06(-1.07%) |
Nov 14, 2005 | 5.650 | 5.710 | 5.550 | 5.600 | 12,700 | -0.05(-0.88%) |
Nov 11, 2005 | 5.820 | 5.820 | 5.600 | 5.650 | 1,360 | -0.13(-2.25%) |
Nov 10, 2005 | 5.670 | 5.780 | 5.660 | 5.780 | 5,565 | +0.10(+1.76%) |
Nov 09, 2005 | 5.500 | 5.700 | 5.500 | 5.680 | 10,970 | +0.16(+2.90%) |
Nov 08, 2005 | 5.560 | 5.640 | 5.510 | 5.520 | 1,750 | -0.26(-4.50%) |
Nov 07, 2005 | 5.550 | 5.830 | 5.550 | 5.780 | 5,400 | +0.14(+2.48%) |
Nov 04, 2005 | 5.400 | 5.650 | 5.400 | 5.640 | 8,150 | -0.05(-0.88%) |
Nov 03, 2005 | 5.750 | 5.780 | 5.690 | 5.690 | 1,910 | -0.06(-1.04%) |
Nov 02, 2005 | 5.830 | 5.830 | 5.550 | 5.750 | 4,200 | +0.31(+5.70%) |
Nov 01, 2005 | 5.400 | 5.500 | 5.360 | 5.440 | 30,506 | -0.06(-1.09%) |
Oct 31, 2005 | 5.450 | 5.563 | 5.410 | 5.500 | 20,620 | -0.05(-0.90%) |
Oct 28, 2005 | 5.420 | 5.550 | 5.420 | 5.550 | 3,702 | +0.14(+2.59%) |
Oct 27, 2005 | 5.650 | 5.650 | 5.410 | 5.410 | 4,493 | -0.24(-4.25%) |
Oct 26, 2005 | 5.421 | 5.919 | 5.420 | 5.650 | 1,409 | -0.12(-2.06%) |
Oct 25, 2005 | 5.660 | 5.769 | 5.660 | 5.769 | 6,553 | +0.23(+4.13%) |
Oct 24, 2005 | 5.790 | 5.790 | 5.540 | 5.540 | 2,100 | -0.02(-0.36%) |
Oct 21, 2005 | 5.390 | 5.700 | 5.390 | 5.560 | 8,726 | +0.15(+2.77%) |
Oct 20, 2005 | 5.410 | 5.410 | 5.410 | 5.410 | 100 | -0.32(-5.58%) |
Oct 19, 2005 | 5.500 | 5.750 | 5.500 | 5.730 | 5,561 | +0.33(+6.11%) |
Oct 18, 2005 | 5.500 | 5.500 | 5.220 | 5.400 | 14,218 | -0.20(-3.57%) |
Oct 17, 2005 | 5.640 | 5.700 | 5.550 | 5.600 | 22,010 | -0.31(-5.25%) |
Oct 14, 2005 | 5.500 | 5.910 | 5.500 | 5.910 | 4,870 | +0.29(+5.16%) |
Oct 13, 2005 | 5.850 | 5.850 | 5.500 | 5.620 | 31,129 | -0.19(-3.27%) |
Oct 12, 2005 | 6.110 | 6.110 | 5.600 | 5.810 | 12,368 | -0.28(-4.60%) |
Oct 11, 2005 | 6.350 | 6.350 | 6.080 | 6.090 | 6,000 | -0.28(-4.40%) |
Oct 10, 2005 | 6.250 | 6.370 | 6.250 | 6.370 | 300 | +0.17(+2.74%) |
Oct 07, 2005 | 6.300 | 6.300 | 6.200 | 6.200 | 8,100 | -0.12(-1.90%) |
Oct 06, 2005 | 6.420 | 6.420 | 6.220 | 6.320 | 17,320 | -0.18(-2.77%) |
Oct 05, 2005 | 6.590 | 6.590 | 6.500 | 6.500 | 12,580 | +0.00(+0.00%) |
Oct 04, 2005 | 6.360 | 6.900 | 6.110 | 6.500 | 108,883 | +0.61(+10.36%) |