Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 8.754 | 8.754 | 8.577 | 8.577 | 391 | -0.18(-2.02%) |
Dec 29, 2005 | 8.721 | 8.877 | 8.721 | 8.754 | 2,562 | +0.33(+3.89%) |
Dec 28, 2005 | 8.427 | 8.427 | 8.426 | 8.426 | 244 | +0.02(+0.29%) |
Dec 27, 2005 | 8.500 | 8.500 | 8.401 | 8.401 | 2,196 | -0.39(-4.38%) |
Dec 23, 2005 | 8.805 | 8.805 | 8.787 | 8.787 | 329 | +0.07(+0.85%) |
Dec 22, 2005 | 8.705 | 8.713 | 8.705 | 8.713 | 1,459 | +0.08(+0.95%) |
Dec 21, 2005 | 8.614 | 8.680 | 8.614 | 8.631 | 1,459 | +0.43(+5.30%) |
Dec 20, 2005 | 8.196 | 8.237 | 8.114 | 8.196 | 3,532 | +0.24(+2.99%) |
Dec 19, 2005 | 8.196 | 8.311 | 7.787 | 7.959 | 4,099 | -0.24(-2.90%) |
Dec 16, 2005 | 7.983 | 8.196 | 7.787 | 8.196 | 6,106 | +0.06(+0.70%) |
Dec 15, 2005 | 8.196 | 8.272 | 7.541 | 8.139 | 20,922 | -0.06(-0.70%) |
Dec 14, 2005 | 8.196 | 8.196 | 8.196 | 8.196 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 8.278 | 8.278 | 8.196 | 8.196 | 2,222 | -0.08(-0.99%) |
Dec 12, 2005 | 8.369 | 8.369 | 8.278 | 8.278 | 679 | -0.22(-2.62%) |
Dec 09, 2005 | 8.501 | 8.501 | 8.501 | 8.501 | 201 | +0.30(+3.72%) |
Dec 08, 2005 | 8.410 | 8.410 | 8.196 | 8.196 | 366 | -0.45(-5.21%) |
Dec 07, 2005 | 8.278 | 8.647 | 8.237 | 8.647 | 5,673 | +0.32(+3.84%) |
Dec 06, 2005 | 8.328 | 8.328 | 8.328 | 8.328 | 122 | +0.05(+0.59%) |
Dec 05, 2005 | 8.582 | 8.582 | 8.278 | 8.278 | 4,026 | -0.34(-3.90%) |
Dec 02, 2005 | 8.614 | 8.614 | 8.614 | 8.614 | 122 | -0.07(-0.76%) |
Dec 01, 2005 | 8.541 | 8.680 | 8.541 | 8.680 | 1,712 | +0.41(+4.96%) |
Nov 30, 2005 | 8.270 | 8.270 | 8.270 | 8.270 | 0 | +0.00(+0.00%) |
Nov 29, 2005 | 8.196 | 8.270 | 8.196 | 8.270 | 4,504 | -0.26(-3.07%) |
Nov 28, 2005 | 8.377 | 8.533 | 8.196 | 8.533 | 7,320 | +0.26(+3.17%) |
Nov 25, 2005 | 8.270 | 8.270 | 8.270 | 8.270 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 8.270 | 8.270 | 8.270 | 8.270 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 8.600 | 8.600 | 8.270 | 8.270 | 5,969 | +0.03(+0.40%) |
Nov 21, 2005 | 8.401 | 8.401 | 8.196 | 8.237 | 24,766 | -0.12(-1.47%) |
Nov 18, 2005 | 8.360 | 8.399 | 8.360 | 8.360 | 1,342 | -0.01(-0.10%) |
Nov 17, 2005 | 8.672 | 8.672 | 8.369 | 8.369 | 244 | -0.03(-0.39%) |
Nov 16, 2005 | 8.401 | 8.401 | 8.401 | 8.401 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 8.557 | 8.557 | 8.401 | 8.401 | 3,538 | -0.13(-1.54%) |
Nov 14, 2005 | 8.360 | 8.533 | 7.951 | 8.533 | 1,586 | +0.18(+2.16%) |
Nov 11, 2005 | 8.311 | 8.352 | 8.123 | 8.352 | 10,984 | +0.18(+2.21%) |
Nov 10, 2005 | 8.114 | 8.303 | 7.951 | 8.172 | 39,169 | +0.00(+0.00%) |
Nov 09, 2005 | 8.434 | 8.434 | 7.975 | 8.172 | 12,983 | +0.05(+0.61%) |
Nov 08, 2005 | 8.483 | 8.483 | 7.623 | 8.123 | 33,995 | -0.48(-5.62%) |
Nov 07, 2005 | 8.606 | 8.606 | 8.606 | 8.606 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 9.016 | 9.016 | 8.606 | 8.606 | 9,290 | -0.05(-0.57%) |
Nov 03, 2005 | 8.836 | 8.836 | 8.655 | 8.655 | 9,272 | -0.14(-1.58%) |
Nov 02, 2005 | 8.877 | 8.877 | 8.787 | 8.795 | 9,150 | +0.32(+3.77%) |
Nov 01, 2005 | 8.524 | 8.775 | 8.475 | 8.475 | 2,597 | -0.32(-3.63%) |
Oct 31, 2005 | 8.811 | 8.811 | 8.606 | 8.795 | 4,941 | -0.02(-0.19%) |
Oct 28, 2005 | 8.811 | 8.869 | 8.803 | 8.811 | 18,178 | +0.30(+3.46%) |
Oct 27, 2005 | 8.803 | 8.803 | 8.262 | 8.516 | 6,303 | -0.31(-3.53%) |
Oct 26, 2005 | 8.918 | 8.918 | 8.696 | 8.828 | 8,662 | +0.12(+1.41%) |
Oct 25, 2005 | 8.319 | 9.221 | 8.319 | 8.705 | 13,054 | +0.10(+1.14%) |
Oct 24, 2005 | 8.016 | 8.770 | 8.016 | 8.606 | 915 | +0.00(+0.00%) |
Oct 21, 2005 | 8.606 | 8.606 | 8.606 | 8.606 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 8.856 | 8.856 | 8.451 | 8.606 | 15,616 | -0.13(-1.50%) |
Oct 19, 2005 | 8.196 | 8.737 | 8.196 | 8.737 | 4,270 | +0.13(+1.52%) |
Oct 18, 2005 | 8.729 | 8.729 | 8.606 | 8.606 | 1,342 | -0.12(-1.41%) |
Oct 17, 2005 | 8.729 | 8.729 | 8.729 | 8.729 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 8.778 | 8.778 | 8.729 | 8.729 | 854 | -0.36(-3.97%) |
Oct 13, 2005 | 9.041 | 9.090 | 8.705 | 9.090 | 439 | +0.38(+4.33%) |
Oct 12, 2005 | 9.106 | 9.057 | 8.688 | 8.713 | 3,538 | -0.18(-2.03%) |
Oct 11, 2005 | 8.975 | 8.975 | 8.893 | 8.893 | 366 | +0.00(+0.00%) |
Oct 10, 2005 | 9.016 | 9.016 | 8.295 | 8.893 | 7,198 | +0.00(+0.00%) |
Oct 07, 2005 | 8.893 | 8.893 | 8.893 | 8.893 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 8.893 | 8.893 | 8.893 | 8.893 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 9.221 | 9.221 | 8.893 | 8.893 | 202 | +0.00(+0.00%) |
Oct 04, 2005 | 9.016 | 9.016 | 8.893 | 8.893 | 2,562 | -0.33(-3.56%) |