Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.804 | 7.841 | 7.709 | 7.755 | 429,998 | -0.12(-1.50%) |
Dec 29, 2005 | 7.873 | 7.965 | 7.798 | 7.873 | 434,517 | +0.06(+0.74%) |
Dec 28, 2005 | 7.827 | 7.858 | 7.654 | 7.815 | 430,401 | +0.07(+0.89%) |
Dec 27, 2005 | 8.100 | 8.111 | 7.737 | 7.746 | 984,221 | -0.26(-3.23%) |
Dec 23, 2005 | 7.703 | 8.114 | 7.694 | 8.005 | 1,479,764 | +0.31(+4.04%) |
Dec 22, 2005 | 7.542 | 7.703 | 7.542 | 7.694 | 610,015 | +0.12(+1.52%) |
Dec 21, 2005 | 7.421 | 7.709 | 7.421 | 7.579 | 1,020,030 | +0.18(+2.49%) |
Dec 20, 2005 | 7.507 | 7.533 | 7.392 | 7.395 | 528,695 | -0.08(-1.12%) |
Dec 19, 2005 | 7.758 | 7.760 | 7.479 | 7.479 | 1,851,070 | -0.18(-2.37%) |
Dec 16, 2005 | 7.666 | 7.760 | 7.548 | 7.660 | 2,122,891 | +0.10(+1.37%) |
Dec 15, 2005 | 7.438 | 7.737 | 7.427 | 7.556 | 1,866,273 | +0.16(+2.18%) |
Dec 14, 2005 | 7.375 | 7.464 | 7.323 | 7.395 | 1,057,508 | -0.01(-0.16%) |
Dec 13, 2005 | 7.108 | 7.456 | 7.050 | 7.407 | 1,765,591 | +0.29(+4.04%) |
Dec 12, 2005 | 7.030 | 7.139 | 7.018 | 7.119 | 948,399 | +0.08(+1.14%) |
Dec 09, 2005 | 6.903 | 7.093 | 6.866 | 7.039 | 792,463 | +0.13(+1.87%) |
Dec 08, 2005 | 6.984 | 7.070 | 6.826 | 6.909 | 371,299 | -0.11(-1.60%) |
Dec 07, 2005 | 7.119 | 7.154 | 6.952 | 7.021 | 558,246 | -0.09(-1.33%) |
Dec 06, 2005 | 7.217 | 7.248 | 7.047 | 7.116 | 987,747 | -0.08(-1.08%) |
Dec 05, 2005 | 7.191 | 7.274 | 7.037 | 7.194 | 988,230 | -0.04(-0.52%) |
Dec 02, 2005 | 7.271 | 7.283 | 6.831 | 7.231 | 1,875,653 | +0.01(+0.20%) |
Dec 01, 2005 | 7.479 | 7.525 | 7.194 | 7.217 | 1,217,542 | +2.34(+48.13%) |
Nov 30, 2005 | 4.863 | 4.910 | 4.748 | 4.872 | 970,708 | -0.03(-0.60%) |
Nov 29, 2005 | 4.802 | 4.904 | 4.795 | 4.901 | 399,485 | +0.09(+1.86%) |
Nov 28, 2005 | 4.910 | 4.976 | 4.770 | 4.812 | 843,241 | -0.10(-2.06%) |
Nov 25, 2005 | 4.960 | 4.960 | 4.891 | 4.913 | 77,701 | -0.03(-0.70%) |
Nov 23, 2005 | 4.958 | 4.967 | 4.912 | 4.947 | 386,412 | +0.01(+0.21%) |
Nov 22, 2005 | 4.958 | 4.983 | 4.927 | 4.937 | 682,998 | -0.06(-1.13%) |
Nov 21, 2005 | 4.871 | 5.023 | 4.781 | 4.993 | 1,422,238 | +0.09(+1.77%) |
Nov 18, 2005 | 4.878 | 4.912 | 4.813 | 4.906 | 1,417,321 | +0.06(+1.29%) |
Nov 17, 2005 | 4.858 | 4.923 | 4.817 | 4.844 | 2,377,881 | -0.21(-4.08%) |
Nov 16, 2005 | 5.011 | 5.059 | 4.978 | 5.050 | 912,802 | +0.04(+0.89%) |
Nov 15, 2005 | 5.079 | 5.079 | 4.921 | 5.005 | 1,579,253 | -0.03(-0.63%) |
Nov 14, 2005 | 5.099 | 5.114 | 5.006 | 5.037 | 1,240,943 | -0.01(-0.15%) |
Nov 11, 2005 | 4.894 | 5.108 | 4.894 | 5.045 | 1,608,118 | +0.11(+2.17%) |
Nov 10, 2005 | 4.839 | 4.941 | 4.729 | 4.937 | 1,415,323 | +0.11(+2.33%) |
Nov 09, 2005 | 4.855 | 4.868 | 4.788 | 4.825 | 857,467 | -0.01(-0.16%) |
Nov 08, 2005 | 4.798 | 4.853 | 4.676 | 4.832 | 1,059,663 | +0.01(+0.27%) |
Nov 07, 2005 | 4.699 | 4.839 | 4.664 | 4.820 | 2,361,465 | +0.15(+3.29%) |
Nov 04, 2005 | 4.863 | 4.863 | 4.609 | 4.666 | 1,596,869 | -0.07(-1.46%) |
Nov 03, 2005 | 4.826 | 4.891 | 4.697 | 4.735 | 4,039,441 | -0.11(-2.27%) |
Nov 02, 2005 | 4.730 | 4.863 | 4.696 | 4.845 | 1,734,172 | +0.20(+4.32%) |
Nov 01, 2005 | 4.551 | 4.745 | 4.536 | 4.644 | 1,851,230 | +0.12(+2.66%) |
Oct 31, 2005 | 4.357 | 4.531 | 4.357 | 4.524 | 1,178,140 | +0.17(+4.00%) |
Oct 28, 2005 | 4.173 | 4.362 | 4.173 | 4.350 | 1,138,106 | +0.17(+4.10%) |
Oct 27, 2005 | 4.344 | 4.344 | 4.170 | 4.179 | 544,970 | -0.14(-3.17%) |
Oct 26, 2005 | 4.409 | 4.416 | 4.219 | 4.316 | 805,031 | -0.07(-1.66%) |
Oct 25, 2005 | 4.358 | 4.431 | 4.281 | 4.389 | 1,084,971 | +0.04(+0.97%) |
Oct 24, 2005 | 4.269 | 4.368 | 4.269 | 4.347 | 1,253,292 | +0.11(+2.63%) |
Oct 21, 2005 | 4.116 | 4.362 | 4.116 | 4.235 | 2,349,048 | +0.18(+4.54%) |
Oct 20, 2005 | 4.147 | 4.175 | 3.963 | 4.051 | 845,702 | -0.11(-2.58%) |
Oct 19, 2005 | 4.026 | 4.179 | 3.972 | 4.159 | 609,468 | +0.12(+2.88%) |
Oct 18, 2005 | 4.077 | 4.087 | 3.987 | 4.042 | 380,159 | -0.05(-1.25%) |
Oct 17, 2005 | 4.150 | 4.150 | 3.995 | 4.093 | 453,016 | -0.04(-0.93%) |
Oct 14, 2005 | 4.072 | 4.147 | 4.014 | 4.132 | 439,385 | +0.11(+2.67%) |
Oct 13, 2005 | 4.067 | 4.067 | 3.950 | 4.024 | 460,437 | -0.02(-0.54%) |
Oct 12, 2005 | 4.164 | 4.165 | 4.001 | 4.046 | 750,562 | -0.10(-2.31%) |
Oct 11, 2005 | 4.187 | 4.248 | 4.129 | 4.142 | 874,718 | -0.02(-0.52%) |
Oct 10, 2005 | 4.210 | 4.220 | 4.137 | 4.164 | 321,659 | -0.01(-0.28%) |
Oct 07, 2005 | 4.119 | 4.216 | 4.102 | 4.175 | 417,159 | +0.09(+2.13%) |
Oct 06, 2005 | 4.164 | 4.238 | 4.056 | 4.088 | 1,067,314 | -0.05(-1.14%) |
Oct 05, 2005 | 4.275 | 4.275 | 4.111 | 4.136 | 395,355 | -0.13(-3.03%) |
Oct 04, 2005 | 4.329 | 4.338 | 4.192 | 4.265 | 596,290 | -0.04(-0.86%) |