Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 9.040 | 9.181 | 8.983 | 9.096 | 645,190 | +0.06(+0.67%) |
Dec 29, 2005 | 9.181 | 9.206 | 9.015 | 9.035 | 517,535 | -0.12(-1.33%) |
Dec 28, 2005 | 9.116 | 9.218 | 9.112 | 9.157 | 562,473 | +0.01(+0.13%) |
Dec 27, 2005 | 9.108 | 9.214 | 9.092 | 9.145 | 1,088,898 | +0.03(+0.31%) |
Dec 23, 2005 | 9.121 | 9.169 | 9.023 | 9.116 | 397,040 | -0.01(-0.09%) |
Dec 22, 2005 | 9.035 | 9.129 | 8.890 | 9.125 | 376,546 | +0.11(+1.17%) |
Dec 21, 2005 | 8.950 | 9.121 | 8.950 | 9.019 | 1,053,589 | +0.09(+1.00%) |
Dec 20, 2005 | 8.873 | 9.104 | 8.873 | 8.930 | 1,219,022 | +0.06(+0.68%) |
Dec 19, 2005 | 8.918 | 8.918 | 8.797 | 8.869 | 732,104 | -0.04(-0.45%) |
Dec 16, 2005 | 8.898 | 8.999 | 8.894 | 8.910 | 1,305,936 | +0.04(+0.41%) |
Dec 15, 2005 | 9.133 | 9.145 | 8.728 | 8.873 | 948,156 | -0.22(-2.45%) |
Dec 14, 2005 | 9.112 | 9.161 | 9.072 | 9.096 | 522,473 | -0.01(-0.13%) |
Dec 13, 2005 | 9.112 | 9.161 | 9.015 | 9.108 | 1,012,354 | +0.00(+0.00%) |
Dec 12, 2005 | 9.104 | 9.165 | 9.056 | 9.108 | 1,221,491 | -0.01(-0.13%) |
Dec 09, 2005 | 9.116 | 9.153 | 8.979 | 9.121 | 807,414 | +0.04(+0.40%) |
Dec 08, 2005 | 8.890 | 9.153 | 8.801 | 9.084 | 1,691,125 | +0.22(+2.51%) |
Dec 07, 2005 | 8.869 | 8.898 | 8.780 | 8.861 | 1,145,688 | +0.03(+0.32%) |
Dec 06, 2005 | 8.869 | 8.918 | 8.772 | 8.833 | 1,327,912 | -0.02(-0.23%) |
Dec 05, 2005 | 8.906 | 8.950 | 8.707 | 8.853 | 1,931,621 | -0.27(-2.93%) |
Dec 02, 2005 | 9.112 | 9.210 | 9.031 | 9.121 | 643,462 | +0.01(+0.09%) |
Dec 01, 2005 | 8.869 | 9.169 | 8.813 | 9.112 | 1,485,691 | +0.32(+3.59%) |
Nov 30, 2005 | 8.732 | 8.813 | 8.647 | 8.797 | 983,958 | +0.11(+1.26%) |
Nov 29, 2005 | 8.720 | 8.736 | 8.606 | 8.687 | 1,036,058 | -0.03(-0.33%) |
Nov 28, 2005 | 8.825 | 8.837 | 8.639 | 8.716 | 626,918 | -0.10(-1.10%) |
Nov 25, 2005 | 8.428 | 8.821 | 8.428 | 8.813 | 177,779 | +0.00(+0.00%) |
Nov 23, 2005 | 8.797 | 8.886 | 8.744 | 8.813 | 420,991 | +0.02(+0.18%) |
Nov 22, 2005 | 8.707 | 8.861 | 8.614 | 8.797 | 365,682 | +0.04(+0.46%) |
Nov 21, 2005 | 8.703 | 8.784 | 8.517 | 8.756 | 651,116 | +0.02(+0.23%) |
Nov 18, 2005 | 8.788 | 8.788 | 8.570 | 8.736 | 431,855 | +0.07(+0.79%) |
Nov 17, 2005 | 8.541 | 8.667 | 8.477 | 8.667 | 476,300 | +0.13(+1.52%) |
Nov 16, 2005 | 8.549 | 8.566 | 8.379 | 8.537 | 382,719 | -0.01(-0.14%) |
Nov 15, 2005 | 8.780 | 8.817 | 8.521 | 8.549 | 580,004 | -0.22(-2.54%) |
Nov 14, 2005 | 8.890 | 8.890 | 8.724 | 8.772 | 560,992 | -0.15(-1.63%) |
Nov 11, 2005 | 8.865 | 8.930 | 8.829 | 8.918 | 484,695 | +0.07(+0.78%) |
Nov 10, 2005 | 8.626 | 8.865 | 8.545 | 8.849 | 757,290 | +0.22(+2.53%) |
Nov 09, 2005 | 8.635 | 8.707 | 8.606 | 8.630 | 407,163 | -0.00(-0.05%) |
Nov 08, 2005 | 8.667 | 8.720 | 8.582 | 8.635 | 490,621 | -0.08(-0.93%) |
Nov 07, 2005 | 8.590 | 8.720 | 8.487 | 8.716 | 686,672 | +0.13(+1.51%) |
Nov 04, 2005 | 8.630 | 8.635 | 8.497 | 8.586 | 798,525 | -0.03(-0.38%) |
Nov 03, 2005 | 8.626 | 8.772 | 8.505 | 8.618 | 762,722 | +0.04(+0.52%) |
Nov 02, 2005 | 8.485 | 8.610 | 8.448 | 8.574 | 818,772 | +0.05(+0.62%) |
Nov 01, 2005 | 8.444 | 8.541 | 8.286 | 8.521 | 1,218,528 | +0.04(+0.43%) |
Oct 31, 2005 | 8.436 | 8.647 | 8.436 | 8.485 | 1,109,885 | +0.05(+0.58%) |
Oct 28, 2005 | 8.359 | 8.545 | 8.359 | 8.436 | 1,038,033 | +0.13(+1.56%) |
Oct 27, 2005 | 8.740 | 8.752 | 8.234 | 8.306 | 1,401,987 | -0.39(-4.52%) |
Oct 26, 2005 | 8.651 | 8.784 | 8.566 | 8.699 | 613,338 | +0.01(+0.14%) |
Oct 25, 2005 | 8.805 | 8.805 | 8.566 | 8.687 | 894,575 | -0.12(-1.33%) |
Oct 24, 2005 | 8.801 | 8.865 | 8.679 | 8.805 | 649,881 | +0.05(+0.60%) |
Oct 21, 2005 | 8.707 | 8.821 | 8.667 | 8.752 | 1,136,305 | +0.13(+1.46%) |
Oct 20, 2005 | 8.606 | 8.788 | 8.566 | 8.626 | 798,278 | +0.01(+0.14%) |
Oct 19, 2005 | 8.448 | 8.647 | 8.274 | 8.614 | 852,105 | +0.17(+2.01%) |
Oct 18, 2005 | 8.570 | 8.594 | 8.444 | 8.444 | 1,074,576 | -0.15(-1.70%) |
Oct 17, 2005 | 8.626 | 8.748 | 8.477 | 8.590 | 680,993 | -0.04(-0.47%) |
Oct 14, 2005 | 8.614 | 8.659 | 8.436 | 8.630 | 769,882 | +0.10(+1.14%) |
Oct 13, 2005 | 8.570 | 8.695 | 8.525 | 8.533 | 1,073,836 | -0.09(-1.03%) |
Oct 12, 2005 | 8.489 | 8.707 | 8.489 | 8.622 | 1,274,084 | +0.13(+1.57%) |
Oct 11, 2005 | 8.788 | 8.841 | 8.489 | 8.489 | 1,494,580 | -0.26(-2.96%) |
Oct 10, 2005 | 9.157 | 9.112 | 8.720 | 8.748 | 1,342,974 | -0.40(-4.42%) |
Oct 07, 2005 | 9.153 | 9.295 | 9.116 | 9.153 | 1,276,800 | +0.06(+0.71%) |
Oct 06, 2005 | 8.930 | 9.206 | 8.922 | 9.088 | 1,543,716 | +0.18(+2.00%) |
Oct 05, 2005 | 8.869 | 9.189 | 8.784 | 8.910 | 2,911,135 | +0.55(+6.54%) |
Oct 04, 2005 | 8.408 | 8.602 | 8.302 | 8.363 | 947,662 | -0.00(-0.05%) |