Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.742 | 7.771 | 7.537 | 7.751 | 1,297,198 | +0.01(+0.15%) |
Dec 29, 2005 | 7.544 | 7.775 | 7.544 | 7.740 | 477,429 | +0.17(+2.27%) |
Dec 28, 2005 | 7.628 | 7.628 | 7.489 | 7.568 | 562,175 | -0.07(-0.94%) |
Dec 27, 2005 | 7.706 | 7.706 | 7.508 | 7.639 | 724,954 | -0.08(-1.02%) |
Dec 23, 2005 | 7.625 | 7.744 | 7.477 | 7.718 | 523,578 | +0.08(+1.03%) |
Dec 22, 2005 | 7.461 | 7.656 | 7.403 | 7.639 | 1,435,644 | +0.13(+1.68%) |
Dec 21, 2005 | 7.446 | 7.616 | 7.330 | 7.513 | 640,628 | +0.09(+1.22%) |
Dec 20, 2005 | 7.389 | 7.582 | 7.294 | 7.423 | 887,733 | -0.04(-0.51%) |
Dec 19, 2005 | 7.353 | 7.504 | 7.282 | 7.461 | 952,341 | +0.05(+0.64%) |
Dec 16, 2005 | 7.449 | 7.449 | 7.389 | 7.413 | 847,458 | -0.05(-0.64%) |
Dec 15, 2005 | 7.520 | 7.523 | 7.389 | 7.461 | 1,903,005 | -0.12(-1.57%) |
Dec 14, 2005 | 7.508 | 7.666 | 7.320 | 7.580 | 17,519,310 | +0.29(+3.96%) |
Dec 13, 2005 | 7.577 | 7.580 | 7.265 | 7.291 | 3,819,015 | -0.31(-4.14%) |
Dec 12, 2005 | 7.506 | 7.616 | 7.234 | 7.606 | 1,509,482 | +0.09(+1.14%) |
Dec 09, 2005 | 7.461 | 7.747 | 7.461 | 7.520 | 1,293,842 | -0.11(-1.44%) |
Dec 08, 2005 | 7.213 | 7.668 | 7.127 | 7.630 | 1,249,791 | +0.42(+5.82%) |
Dec 07, 2005 | 6.998 | 7.213 | 6.989 | 7.210 | 556,301 | +0.22(+3.14%) |
Dec 06, 2005 | 7.024 | 7.024 | 6.946 | 6.991 | 654,053 | -0.01(-0.14%) |
Dec 05, 2005 | 7.032 | 7.041 | 6.960 | 7.001 | 252,139 | -0.02(-0.27%) |
Dec 02, 2005 | 6.984 | 7.172 | 6.974 | 7.020 | 734,603 | +0.04(+0.62%) |
Dec 01, 2005 | 6.901 | 6.998 | 6.841 | 6.977 | 1,147,005 | +0.08(+1.11%) |
Nov 30, 2005 | 6.889 | 6.901 | 6.841 | 6.901 | 572,244 | -0.01(-0.17%) |
Nov 29, 2005 | 7.115 | 7.115 | 6.889 | 6.912 | 1,147,844 | -0.20(-2.81%) |
Nov 28, 2005 | 7.198 | 7.234 | 7.044 | 7.113 | 350,310 | -0.10(-1.32%) |
Nov 25, 2005 | 7.103 | 7.306 | 7.103 | 7.208 | 517,285 | +0.14(+1.99%) |
Nov 23, 2005 | 6.936 | 7.067 | 6.936 | 7.067 | 232,002 | +0.10(+1.47%) |
Nov 22, 2005 | 6.948 | 7.008 | 6.901 | 6.965 | 792,918 | +0.03(+0.41%) |
Nov 21, 2005 | 6.912 | 6.948 | 6.853 | 6.936 | 155,647 | +0.02(+0.34%) |
Nov 18, 2005 | 6.912 | 6.929 | 6.853 | 6.912 | 147,256 | +0.05(+0.66%) |
Nov 17, 2005 | 6.786 | 6.936 | 6.727 | 6.867 | 287,380 | +0.06(+0.84%) |
Nov 16, 2005 | 6.781 | 6.889 | 6.686 | 6.810 | 449,320 | +0.09(+1.31%) |
Nov 15, 2005 | 6.996 | 6.839 | 6.626 | 6.722 | 1,253,147 | -0.27(-3.92%) |
Nov 14, 2005 | 7.210 | 7.210 | 6.972 | 6.996 | 428,763 | -0.19(-2.65%) |
Nov 11, 2005 | 7.258 | 7.258 | 7.103 | 7.187 | 367,931 | -0.08(-1.15%) |
Nov 10, 2005 | 7.358 | 7.387 | 7.198 | 7.270 | 618,812 | -0.11(-1.45%) |
Nov 09, 2005 | 7.380 | 7.494 | 6.948 | 7.377 | 2,086,341 | -0.00(-0.03%) |
Nov 08, 2005 | 7.747 | 8.045 | 7.272 | 7.380 | 3,897,049 | +0.23(+3.20%) |
Nov 07, 2005 | 7.287 | 7.437 | 7.148 | 7.151 | 1,319,014 | -0.14(-1.93%) |
Nov 04, 2005 | 7.084 | 7.628 | 7.044 | 7.291 | 2,194,161 | +0.30(+4.33%) |
Nov 03, 2005 | 6.519 | 7.022 | 6.498 | 6.989 | 872,630 | +0.51(+7.79%) |
Nov 02, 2005 | 6.448 | 6.502 | 6.429 | 6.483 | 1,092,885 | +0.07(+1.04%) |
Nov 01, 2005 | 6.436 | 6.460 | 6.395 | 6.417 | 233,260 | +0.00(+0.07%) |
Oct 31, 2005 | 6.510 | 6.514 | 6.388 | 6.412 | 953,600 | -0.10(-1.50%) |
Oct 28, 2005 | 6.505 | 6.522 | 6.417 | 6.510 | 174,945 | +0.02(+0.26%) |
Oct 27, 2005 | 6.555 | 6.591 | 6.436 | 6.493 | 174,106 | -0.06(-0.95%) |
Oct 26, 2005 | 6.626 | 6.626 | 6.531 | 6.555 | 134,670 | -0.05(-0.72%) |
Oct 25, 2005 | 6.698 | 6.729 | 6.572 | 6.603 | 185,853 | -0.07(-1.07%) |
Oct 24, 2005 | 6.600 | 6.707 | 6.579 | 6.674 | 237,036 | +0.08(+1.19%) |
Oct 21, 2005 | 6.614 | 6.650 | 6.543 | 6.595 | 265,145 | -0.05(-0.82%) |
Oct 20, 2005 | 6.576 | 6.650 | 6.576 | 6.650 | 118,308 | +0.07(+1.12%) |
Oct 19, 2005 | 6.622 | 6.622 | 6.531 | 6.576 | 199,278 | +0.00(+0.04%) |
Oct 18, 2005 | 6.700 | 6.700 | 6.555 | 6.574 | 354,086 | -0.13(-1.89%) |
Oct 17, 2005 | 6.638 | 6.758 | 6.626 | 6.700 | 151,032 | +0.09(+1.30%) |
Oct 14, 2005 | 6.533 | 6.650 | 6.507 | 6.614 | 337,305 | +0.13(+1.98%) |
Oct 13, 2005 | 6.059 | 6.488 | 6.059 | 6.486 | 1,299,296 | +0.43(+7.08%) |
Oct 12, 2005 | 6.734 | 6.734 | 6.019 | 6.057 | 1,285,031 | -0.69(-10.24%) |
Oct 11, 2005 | 6.841 | 6.843 | 6.736 | 6.748 | 113,274 | -0.09(-1.36%) |
Oct 10, 2005 | 6.853 | 6.867 | 6.836 | 6.841 | 280,248 | +0.02(+0.35%) |
Oct 07, 2005 | 6.889 | 6.893 | 6.805 | 6.817 | 202,634 | +0.09(+1.27%) |
Oct 06, 2005 | 6.853 | 6.884 | 6.731 | 6.731 | 237,456 | -0.10(-1.50%) |
Oct 05, 2005 | 6.793 | 6.862 | 6.758 | 6.834 | 383,453 | +0.04(+0.60%) |
Oct 04, 2005 | 6.896 | 6.993 | 6.793 | 6.793 | 380,936 | -0.10(-1.42%) |