Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.385 | 7.785 | 7.312 | 7.630 | 701,200 | +0.25(+3.35%) |
Dec 29, 2005 | 7.572 | 7.572 | 7.383 | 7.383 | 555,200 | -0.19(-2.48%) |
Dec 28, 2005 | 7.478 | 7.630 | 7.225 | 7.570 | 725,200 | +0.09(+1.24%) |
Dec 27, 2005 | 7.750 | 7.750 | 7.450 | 7.478 | 740,200 | -0.28(-3.58%) |
Dec 23, 2005 | 7.720 | 7.768 | 7.565 | 7.755 | 397,600 | +0.04(+0.55%) |
Dec 22, 2005 | 7.772 | 7.800 | 7.585 | 7.713 | 806,000 | -0.03(-0.45%) |
Dec 21, 2005 | 7.575 | 7.812 | 7.575 | 7.747 | 683,200 | +0.16(+2.08%) |
Dec 20, 2005 | 7.487 | 7.610 | 7.370 | 7.590 | 513,800 | +0.17(+2.22%) |
Dec 19, 2005 | 7.600 | 7.625 | 7.322 | 7.425 | 443,000 | -0.17(-2.30%) |
Dec 16, 2005 | 7.812 | 7.870 | 7.503 | 7.600 | 842,600 | -0.18(-2.25%) |
Dec 15, 2005 | 7.888 | 7.902 | 7.582 | 7.775 | 468,000 | -0.14(-1.74%) |
Dec 14, 2005 | 7.812 | 7.968 | 7.702 | 7.912 | 459,000 | +0.10(+1.28%) |
Dec 13, 2005 | 8.027 | 8.040 | 7.777 | 7.812 | 527,600 | -0.20(-2.53%) |
Dec 12, 2005 | 7.735 | 8.023 | 7.850 | 8.015 | 769,400 | +0.28(+3.65%) |
Dec 09, 2005 | 8.150 | 8.150 | 7.657 | 7.732 | 1,363,600 | -0.42(-5.12%) |
Dec 08, 2005 | 7.787 | 8.213 | 7.787 | 8.150 | 988,600 | +0.43(+5.50%) |
Dec 07, 2005 | 7.938 | 7.942 | 7.695 | 7.725 | 939,400 | -0.17(-2.15%) |
Dec 06, 2005 | 7.605 | 7.992 | 7.588 | 7.895 | 1,113,200 | +0.29(+3.78%) |
Dec 05, 2005 | 7.562 | 7.607 | 7.418 | 7.607 | 580,000 | +0.07(+0.93%) |
Dec 02, 2005 | 7.520 | 7.572 | 7.367 | 7.537 | 442,000 | +0.01(+0.20%) |
Dec 01, 2005 | 7.362 | 7.575 | 7.362 | 7.522 | 867,200 | +0.20(+2.70%) |
Nov 30, 2005 | 7.343 | 7.393 | 7.277 | 7.325 | 793,800 | +0.01(+0.14%) |
Nov 29, 2005 | 7.250 | 7.362 | 7.223 | 7.315 | 362,000 | +0.09(+1.28%) |
Nov 28, 2005 | 7.340 | 7.397 | 7.162 | 7.223 | 537,600 | -0.20(-2.69%) |
Nov 25, 2005 | 7.460 | 7.490 | 7.335 | 7.423 | 99,600 | -0.02(-0.27%) |
Nov 23, 2005 | 7.447 | 7.540 | 7.325 | 7.442 | 370,400 | -0.03(-0.33%) |
Nov 22, 2005 | 7.410 | 7.513 | 7.338 | 7.468 | 503,000 | +0.06(+0.74%) |
Nov 21, 2005 | 7.062 | 7.415 | 7.043 | 7.412 | 680,400 | +0.38(+5.37%) |
Nov 18, 2005 | 7.062 | 7.135 | 6.907 | 7.035 | 406,000 | -0.03(-0.39%) |
Nov 17, 2005 | 6.912 | 7.062 | 6.897 | 7.062 | 365,400 | +0.20(+2.84%) |
Nov 16, 2005 | 6.785 | 6.883 | 6.638 | 6.867 | 375,400 | +0.07(+1.03%) |
Nov 15, 2005 | 6.845 | 6.978 | 6.730 | 6.798 | 502,200 | -0.05(-0.77%) |
Nov 14, 2005 | 6.825 | 6.982 | 6.735 | 6.850 | 482,200 | +0.06(+0.88%) |
Nov 11, 2005 | 6.830 | 6.878 | 6.688 | 6.790 | 341,800 | -0.04(-0.59%) |
Nov 10, 2005 | 7.013 | 7.013 | 6.713 | 6.830 | 1,001,200 | -0.17(-2.43%) |
Nov 09, 2005 | 6.940 | 7.225 | 6.865 | 7.000 | 629,800 | +0.13(+1.97%) |
Nov 08, 2005 | 6.840 | 7.045 | 6.812 | 6.865 | 498,800 | +0.03(+0.37%) |
Nov 07, 2005 | 6.763 | 6.970 | 6.763 | 6.840 | 587,600 | +0.08(+1.15%) |
Nov 04, 2005 | 7.037 | 7.037 | 6.710 | 6.763 | 728,000 | -0.23(-3.36%) |
Nov 03, 2005 | 7.110 | 7.250 | 6.950 | 6.997 | 995,600 | -0.08(-1.10%) |
Nov 02, 2005 | 6.950 | 7.138 | 6.875 | 7.075 | 1,221,400 | +0.14(+1.98%) |
Nov 01, 2005 | 6.995 | 6.995 | 6.758 | 6.938 | 1,387,200 | -0.05(-0.79%) |
Oct 31, 2005 | 6.910 | 7.525 | 6.910 | 6.992 | 1,555,000 | +0.08(+1.19%) |
Oct 28, 2005 | 6.775 | 7.000 | 6.705 | 6.910 | 929,000 | +0.23(+3.48%) |
Oct 27, 2005 | 7.005 | 7.062 | 6.628 | 6.678 | 610,600 | -0.32(-4.54%) |
Oct 26, 2005 | 6.935 | 7.232 | 6.840 | 6.995 | 1,082,000 | +0.12(+1.78%) |
Oct 25, 2005 | 6.918 | 7.082 | 6.768 | 6.872 | 737,000 | -0.05(-0.65%) |
Oct 24, 2005 | 6.615 | 6.938 | 6.615 | 6.918 | 513,400 | +0.30(+4.57%) |
Oct 21, 2005 | 6.575 | 6.793 | 6.532 | 6.615 | 611,200 | +0.04(+0.61%) |
Oct 20, 2005 | 6.750 | 6.753 | 6.450 | 6.575 | 1,297,000 | -0.23(-3.42%) |
Oct 19, 2005 | 6.555 | 6.808 | 6.350 | 6.808 | 915,200 | +0.28(+4.33%) |
Oct 18, 2005 | 6.803 | 6.825 | 6.525 | 6.525 | 655,600 | -0.27(-4.04%) |
Oct 17, 2005 | 6.915 | 6.975 | 6.710 | 6.800 | 730,200 | -0.08(-1.09%) |
Oct 14, 2005 | 6.465 | 6.987 | 6.500 | 6.875 | 1,912,600 | +0.41(+6.38%) |
Oct 13, 2005 | 6.452 | 6.487 | 6.135 | 6.463 | 1,899,600 | -0.14(-2.08%) |
Oct 12, 2005 | 6.800 | 6.825 | 6.423 | 6.600 | 721,000 | -0.16(-2.37%) |
Oct 11, 2005 | 6.480 | 6.848 | 6.465 | 6.760 | 1,260,400 | +0.16(+2.42%) |
Oct 10, 2005 | 7.060 | 7.060 | 6.567 | 6.600 | 797,400 | -0.22(-3.26%) |
Oct 07, 2005 | 6.737 | 6.938 | 6.728 | 6.822 | 633,400 | +0.07(+1.07%) |
Oct 06, 2005 | 6.888 | 6.902 | 6.562 | 6.750 | 1,665,600 | -0.24(-3.36%) |
Oct 05, 2005 | 7.620 | 7.620 | 6.985 | 6.985 | 974,400 | -0.63(-8.33%) |
Oct 04, 2005 | 7.888 | 7.925 | 7.620 | 7.620 | 608,400 | -0.27(-3.39%) |