Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 8.127 | 8.259 | 8.006 | 8.259 | 922,885 | +0.08(+0.94%) |
Dec 29, 2005 | 8.144 | 8.226 | 8.116 | 8.182 | 451,686 | +0.04(+0.47%) |
Dec 28, 2005 | 8.034 | 8.166 | 7.935 | 8.144 | 340,087 | +0.08(+0.95%) |
Dec 27, 2005 | 8.220 | 8.226 | 8.006 | 8.067 | 815,297 | -0.13(-1.61%) |
Dec 23, 2005 | 8.215 | 8.231 | 8.116 | 8.198 | 794,691 | -0.02(-0.20%) |
Dec 22, 2005 | 8.171 | 8.215 | 8.133 | 8.215 | 330,604 | +0.08(+0.94%) |
Dec 21, 2005 | 8.034 | 8.226 | 8.034 | 8.138 | 1,284,307 | +0.08(+1.02%) |
Dec 20, 2005 | 8.039 | 8.149 | 7.979 | 8.056 | 1,097,579 | +0.02(+0.20%) |
Dec 19, 2005 | 7.952 | 8.089 | 7.875 | 8.039 | 1,893,547 | +0.06(+0.76%) |
Dec 16, 2005 | 7.650 | 8.133 | 7.628 | 7.979 | 4,966,732 | +0.42(+5.59%) |
Dec 15, 2005 | 7.540 | 7.634 | 7.403 | 7.557 | 2,223,422 | +0.15(+2.07%) |
Dec 14, 2005 | 7.348 | 7.486 | 7.266 | 7.403 | 4,191,551 | +0.12(+1.58%) |
Dec 13, 2005 | 7.310 | 7.310 | 7.200 | 7.288 | 1,774,471 | -0.02(-0.30%) |
Dec 12, 2005 | 7.277 | 7.326 | 7.250 | 7.310 | 594,468 | +0.02(+0.23%) |
Dec 09, 2005 | 6.992 | 7.348 | 6.992 | 7.294 | 2,061,311 | +0.30(+4.31%) |
Dec 08, 2005 | 6.800 | 7.019 | 6.789 | 6.992 | 1,249,296 | +0.14(+2.08%) |
Dec 07, 2005 | 7.019 | 7.063 | 6.800 | 6.849 | 419,410 | -0.15(-2.19%) |
Dec 06, 2005 | 7.074 | 7.162 | 6.981 | 7.003 | 282,463 | -0.05(-0.70%) |
Dec 05, 2005 | 7.189 | 7.189 | 7.025 | 7.052 | 702,786 | -0.14(-1.91%) |
Dec 02, 2005 | 7.283 | 7.321 | 7.118 | 7.189 | 1,255,678 | -0.07(-0.91%) |
Dec 01, 2005 | 7.151 | 7.376 | 7.140 | 7.255 | 1,883,882 | +0.10(+1.46%) |
Nov 30, 2005 | 7.036 | 7.156 | 6.976 | 7.151 | 1,120,920 | +0.06(+0.85%) |
Nov 29, 2005 | 7.239 | 7.261 | 7.058 | 7.091 | 698,409 | -0.13(-1.82%) |
Nov 28, 2005 | 7.310 | 7.316 | 7.162 | 7.222 | 661,756 | -0.05(-0.68%) |
Nov 25, 2005 | 7.156 | 7.299 | 7.156 | 7.272 | 368,898 | +0.11(+1.53%) |
Nov 23, 2005 | 7.118 | 7.178 | 7.019 | 7.162 | 1,072,414 | +0.02(+0.23%) |
Nov 22, 2005 | 6.976 | 7.173 | 6.965 | 7.146 | 406,281 | +0.04(+0.62%) |
Nov 21, 2005 | 7.184 | 7.217 | 7.102 | 7.102 | 2,392,463 | -0.05(-0.77%) |
Nov 18, 2005 | 7.261 | 7.261 | 7.113 | 7.156 | 1,009,685 | +0.04(+0.54%) |
Nov 17, 2005 | 6.965 | 7.266 | 6.965 | 7.118 | 2,921,285 | +0.21(+3.02%) |
Nov 16, 2005 | 6.822 | 7.041 | 6.696 | 6.910 | 619,815 | +0.03(+0.48%) |
Nov 15, 2005 | 6.827 | 6.877 | 6.537 | 6.877 | 608,145 | +0.27(+4.07%) |
Nov 14, 2005 | 6.899 | 6.899 | 6.520 | 6.608 | 1,024,455 | -0.31(-4.52%) |
Nov 11, 2005 | 6.394 | 6.992 | 6.339 | 6.921 | 1,141,343 | +0.53(+8.23%) |
Nov 10, 2005 | 6.334 | 6.581 | 6.202 | 6.394 | 803,626 | +0.25(+4.01%) |
Nov 09, 2005 | 6.197 | 6.241 | 6.125 | 6.147 | 808,915 | -0.09(-1.41%) |
Nov 08, 2005 | 6.169 | 6.279 | 6.169 | 6.235 | 180,711 | -0.12(-1.81%) |
Nov 07, 2005 | 6.334 | 6.416 | 6.142 | 6.350 | 263,316 | +0.07(+1.14%) |
Nov 04, 2005 | 6.224 | 6.345 | 6.054 | 6.279 | 521,710 | +0.08(+1.33%) |
Nov 03, 2005 | 6.438 | 6.449 | 6.153 | 6.197 | 318,569 | -0.08(-1.22%) |
Nov 02, 2005 | 6.213 | 6.389 | 6.032 | 6.274 | 533,016 | +0.06(+0.97%) |
Nov 01, 2005 | 6.115 | 6.279 | 5.824 | 6.213 | 790,315 | -0.14(-2.24%) |
Oct 31, 2005 | 6.400 | 6.471 | 6.257 | 6.356 | 566,021 | -0.08(-1.19%) |
Oct 28, 2005 | 5.895 | 6.433 | 5.824 | 6.433 | 1,962,658 | +0.59(+10.14%) |
Oct 27, 2005 | 5.923 | 5.977 | 5.709 | 5.840 | 1,073,326 | -0.16(-2.65%) |
Oct 26, 2005 | 6.142 | 6.252 | 5.934 | 5.999 | 1,240,178 | -0.12(-1.88%) |
Oct 25, 2005 | 6.306 | 6.306 | 6.005 | 6.115 | 1,155,202 | -0.16(-2.62%) |
Oct 24, 2005 | 6.493 | 6.493 | 6.235 | 6.279 | 934,191 | -0.16(-2.47%) |
Oct 21, 2005 | 6.652 | 6.679 | 6.361 | 6.438 | 639,145 | -0.20(-2.98%) |
Oct 20, 2005 | 7.003 | 7.085 | 6.526 | 6.636 | 655,921 | -0.42(-5.98%) |
Oct 19, 2005 | 6.690 | 7.074 | 6.531 | 7.058 | 645,527 | +0.28(+4.13%) |
Oct 18, 2005 | 6.965 | 6.992 | 6.696 | 6.778 | 374,916 | -0.15(-2.22%) |
Oct 17, 2005 | 7.074 | 7.146 | 6.718 | 6.932 | 368,351 | -0.17(-2.39%) |
Oct 14, 2005 | 6.855 | 7.102 | 6.641 | 7.102 | 281,916 | +0.41(+6.15%) |
Oct 13, 2005 | 6.800 | 6.800 | 6.526 | 6.690 | 365,981 | -0.11(-1.61%) |
Oct 12, 2005 | 7.003 | 7.025 | 6.745 | 6.800 | 602,309 | -0.22(-3.13%) |
Oct 11, 2005 | 7.266 | 7.294 | 6.690 | 7.019 | 272,799 | -0.18(-2.44%) |
Oct 10, 2005 | 7.475 | 7.475 | 7.124 | 7.195 | 403,363 | -0.07(-0.98%) |
Oct 07, 2005 | 7.184 | 7.277 | 6.992 | 7.266 | 377,104 | +0.16(+2.32%) |
Oct 06, 2005 | 7.102 | 7.102 | 7.102 | 7.102 | 0 | +0.00(+0.00%) |