Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 9.992 | 10.05 | 9.869 | 9.922 | 201,413 | -0.12(-1.15%) |
Dec 29, 2005 | 9.865 | 10.12 | 9.839 | 10.04 | 202,415 | +0.19(+1.92%) |
Dec 28, 2005 | 9.727 | 9.910 | 9.657 | 9.848 | 232,476 | +0.12(+1.25%) |
Dec 27, 2005 | 10.12 | 10.16 | 9.649 | 9.727 | 317,651 | -0.28(-2.80%) |
Dec 23, 2005 | 9.887 | 10.06 | 9.850 | 10.01 | 139,953 | +0.16(+1.60%) |
Dec 22, 2005 | 9.925 | 10.02 | 9.767 | 9.850 | 199,408 | -0.04(-0.38%) |
Dec 21, 2005 | 9.904 | 10.04 | 9.775 | 9.887 | 176,695 | -0.02(-0.17%) |
Dec 20, 2005 | 9.955 | 10.01 | 9.794 | 9.904 | 290,261 | -0.05(-0.51%) |
Dec 19, 2005 | 10.19 | 10.19 | 9.838 | 9.955 | 379,110 | -0.27(-2.64%) |
Dec 16, 2005 | 10.10 | 10.26 | 10.07 | 10.22 | 586,536 | +0.11(+1.05%) |
Dec 15, 2005 | 10.11 | 10.14 | 9.986 | 10.12 | 234,480 | +0.01(+0.09%) |
Dec 14, 2005 | 10.05 | 10.15 | 9.872 | 10.11 | 203,083 | +0.09(+0.87%) |
Dec 13, 2005 | 9.872 | 10.07 | 9.835 | 10.02 | 300,616 | +0.16(+1.58%) |
Dec 12, 2005 | 9.790 | 9.943 | 9.723 | 9.866 | 251,515 | +0.20(+2.09%) |
Dec 09, 2005 | 9.525 | 9.682 | 9.401 | 9.664 | 100,205 | +0.18(+1.86%) |
Dec 08, 2005 | 9.131 | 9.797 | 9.056 | 9.488 | 280,241 | +0.12(+1.33%) |
Dec 07, 2005 | 9.357 | 9.573 | 9.317 | 9.363 | 91,186 | +0.01(+0.06%) |
Dec 06, 2005 | 9.453 | 9.640 | 9.353 | 9.357 | 202,081 | -0.02(-0.18%) |
Dec 05, 2005 | 9.396 | 9.477 | 9.345 | 9.374 | 101,875 | -0.16(-1.63%) |
Dec 02, 2005 | 9.535 | 9.537 | 9.384 | 9.529 | 86,844 | -0.01(-0.11%) |
Dec 01, 2005 | 9.028 | 9.562 | 9.028 | 9.540 | 223,458 | +0.55(+6.13%) |
Nov 30, 2005 | 9.235 | 9.413 | 8.989 | 8.989 | 261,870 | -0.32(-3.41%) |
Nov 29, 2005 | 9.318 | 9.417 | 9.217 | 9.306 | 78,160 | +0.06(+0.66%) |
Nov 28, 2005 | 9.393 | 9.505 | 9.134 | 9.245 | 126,592 | -0.22(-2.29%) |
Nov 25, 2005 | 9.431 | 9.532 | 9.386 | 9.462 | 18,705 | +0.09(+0.99%) |
Nov 23, 2005 | 9.420 | 9.459 | 9.324 | 9.369 | 113,900 | -0.06(-0.59%) |
Nov 22, 2005 | 9.428 | 9.496 | 9.276 | 9.425 | 103,211 | +0.02(+0.25%) |
Nov 21, 2005 | 9.184 | 9.498 | 9.154 | 9.401 | 187,384 | +0.15(+1.60%) |
Nov 18, 2005 | 9.116 | 9.266 | 9.101 | 9.252 | 184,712 | +0.22(+2.47%) |
Nov 17, 2005 | 8.764 | 9.031 | 8.764 | 9.029 | 151,644 | +0.32(+3.70%) |
Nov 16, 2005 | 8.640 | 8.754 | 8.565 | 8.708 | 113,232 | +0.09(+1.08%) |
Nov 15, 2005 | 8.729 | 8.787 | 8.532 | 8.615 | 149,640 | -0.12(-1.34%) |
Nov 14, 2005 | 9.029 | 9.031 | 8.690 | 8.732 | 139,953 | -0.32(-3.55%) |
Nov 11, 2005 | 9.049 | 9.139 | 8.967 | 9.053 | 67,471 | -0.02(-0.20%) |
Nov 10, 2005 | 8.967 | 9.139 | 8.809 | 9.071 | 162,666 | +0.09(+0.98%) |
Nov 09, 2005 | 8.738 | 9.086 | 8.738 | 8.983 | 130,601 | +0.28(+3.25%) |
Nov 08, 2005 | 8.646 | 8.729 | 8.549 | 8.700 | 156,320 | +0.03(+0.36%) |
Nov 07, 2005 | 8.552 | 8.868 | 8.552 | 8.669 | 262,538 | -0.18(-1.98%) |
Nov 04, 2005 | 8.973 | 8.979 | 8.742 | 8.844 | 101,207 | -0.11(-1.19%) |
Nov 03, 2005 | 9.110 | 9.164 | 8.877 | 8.950 | 169,347 | -0.15(-1.60%) |
Nov 02, 2005 | 8.913 | 9.095 | 8.913 | 9.095 | 144,963 | +0.17(+1.88%) |
Nov 01, 2005 | 9.116 | 9.116 | 8.917 | 8.928 | 97,199 | -0.20(-2.23%) |
Oct 31, 2005 | 9.004 | 9.169 | 8.997 | 9.131 | 160,328 | +0.15(+1.63%) |
Oct 28, 2005 | 8.532 | 8.992 | 8.532 | 8.985 | 160,328 | +0.39(+4.49%) |
Oct 27, 2005 | 8.766 | 8.769 | 8.598 | 8.598 | 91,521 | -0.18(-2.08%) |
Oct 26, 2005 | 8.884 | 8.884 | 8.717 | 8.781 | 131,269 | -0.08(-0.91%) |
Oct 25, 2005 | 9.011 | 9.011 | 8.661 | 8.862 | 152,646 | -0.18(-1.99%) |
Oct 24, 2005 | 8.757 | 9.106 | 8.757 | 9.041 | 146,634 | +0.19(+2.13%) |
Oct 21, 2005 | 8.682 | 8.875 | 8.637 | 8.853 | 78,828 | +0.19(+2.19%) |
Oct 20, 2005 | 8.952 | 8.952 | 8.547 | 8.663 | 91,855 | -0.30(-3.36%) |
Oct 19, 2005 | 8.758 | 8.964 | 8.579 | 8.964 | 159,994 | +0.21(+2.34%) |
Oct 18, 2005 | 8.856 | 8.874 | 8.736 | 8.758 | 222,122 | -0.08(-0.93%) |
Oct 17, 2005 | 9.019 | 9.019 | 8.592 | 8.841 | 214,439 | -0.18(-1.98%) |
Oct 14, 2005 | 8.742 | 9.056 | 8.670 | 9.019 | 219,784 | +0.31(+3.52%) |
Oct 13, 2005 | 8.598 | 8.727 | 8.540 | 8.712 | 156,654 | +0.10(+1.15%) |
Oct 12, 2005 | 8.697 | 8.845 | 8.432 | 8.613 | 191,058 | -0.08(-0.96%) |
Oct 11, 2005 | 8.624 | 8.838 | 8.604 | 8.697 | 232,810 | +0.09(+1.03%) |
Oct 10, 2005 | 9.049 | 8.785 | 8.562 | 8.609 | 114,902 | -0.15(-1.69%) |
Oct 07, 2005 | 8.503 | 8.803 | 8.488 | 8.757 | 58,787 | +0.27(+3.23%) |
Oct 06, 2005 | 8.675 | 8.675 | 8.398 | 8.483 | 118,242 | -0.21(-2.46%) |
Oct 05, 2005 | 8.982 | 8.982 | 8.622 | 8.697 | 140,621 | -0.31(-3.41%) |
Oct 04, 2005 | 9.236 | 9.263 | 8.982 | 9.004 | 138,283 | -0.21(-2.23%) |