Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 9.805 | 9.811 | 9.694 | 9.805 | 417,014 | -0.02(-0.25%) |
Dec 29, 2005 | 9.805 | 9.848 | 9.787 | 9.830 | 302,065 | +0.04(+0.44%) |
Dec 28, 2005 | 9.756 | 9.842 | 9.743 | 9.787 | 496,930 | -0.01(-0.06%) |
Dec 27, 2005 | 9.836 | 9.842 | 9.725 | 9.793 | 256,537 | -0.02(-0.25%) |
Dec 23, 2005 | 9.762 | 9.848 | 9.737 | 9.818 | 269,291 | +0.02(+0.19%) |
Dec 22, 2005 | 9.793 | 9.848 | 9.718 | 9.799 | 535,516 | -0.01(-0.13%) |
Dec 21, 2005 | 9.749 | 9.842 | 9.632 | 9.811 | 526,798 | +0.07(+0.76%) |
Dec 20, 2005 | 9.539 | 9.774 | 9.539 | 9.737 | 707,294 | +0.07(+0.77%) |
Dec 19, 2005 | 9.694 | 9.861 | 9.545 | 9.663 | 534,709 | +0.05(+0.52%) |
Dec 16, 2005 | 9.384 | 9.787 | 9.360 | 9.613 | 2,043,744 | +0.25(+2.65%) |
Dec 15, 2005 | 9.446 | 9.483 | 9.341 | 9.365 | 305,455 | -0.11(-1.18%) |
Dec 14, 2005 | 9.396 | 9.477 | 9.353 | 9.477 | 603,807 | +0.09(+0.92%) |
Dec 13, 2005 | 9.427 | 9.489 | 9.359 | 9.390 | 473,198 | -0.02(-0.26%) |
Dec 12, 2005 | 9.427 | 9.427 | 9.310 | 9.415 | 459,798 | +0.01(+0.07%) |
Dec 09, 2005 | 9.322 | 9.471 | 9.297 | 9.409 | 186,308 | +0.06(+0.66%) |
Dec 08, 2005 | 9.272 | 9.347 | 9.217 | 9.347 | 349,530 | +0.09(+0.94%) |
Dec 07, 2005 | 9.279 | 9.316 | 9.198 | 9.260 | 394,251 | -0.02(-0.27%) |
Dec 06, 2005 | 9.334 | 9.365 | 9.167 | 9.285 | 506,294 | -0.01(-0.13%) |
Dec 05, 2005 | 9.353 | 9.365 | 9.173 | 9.297 | 637,227 | -0.11(-1.12%) |
Dec 02, 2005 | 9.105 | 9.471 | 9.105 | 9.403 | 1,036,321 | +0.17(+1.88%) |
Dec 01, 2005 | 9.186 | 9.229 | 9.049 | 9.229 | 395,865 | +0.07(+0.74%) |
Nov 30, 2005 | 9.124 | 9.192 | 9.093 | 9.161 | 787,533 | +0.06(+0.68%) |
Nov 29, 2005 | 9.217 | 9.229 | 9.037 | 9.099 | 285,113 | -0.13(-1.41%) |
Nov 28, 2005 | 9.235 | 9.248 | 9.155 | 9.229 | 289,472 | -0.01(-0.07%) |
Nov 25, 2005 | 9.167 | 9.248 | 9.142 | 9.235 | 63,448 | +0.07(+0.74%) |
Nov 23, 2005 | 9.180 | 9.204 | 9.136 | 9.167 | 238,455 | -0.01(-0.07%) |
Nov 22, 2005 | 9.149 | 9.223 | 9.087 | 9.173 | 197,609 | +0.00(+0.00%) |
Nov 21, 2005 | 9.217 | 9.229 | 9.068 | 9.173 | 340,651 | -0.02(-0.20%) |
Nov 18, 2005 | 9.006 | 9.217 | 8.938 | 9.192 | 349,692 | +0.21(+2.34%) |
Nov 17, 2005 | 8.895 | 8.994 | 8.839 | 8.981 | 147,884 | +0.06(+0.69%) |
Nov 16, 2005 | 8.981 | 8.981 | 8.876 | 8.919 | 139,004 | -0.07(-0.76%) |
Nov 15, 2005 | 9.000 | 9.006 | 8.901 | 8.988 | 270,744 | +0.00(+0.00%) |
Nov 14, 2005 | 8.975 | 8.994 | 8.857 | 8.988 | 306,747 | +0.03(+0.35%) |
Nov 11, 2005 | 8.895 | 8.981 | 8.864 | 8.957 | 125,766 | +0.06(+0.70%) |
Nov 10, 2005 | 8.845 | 8.944 | 8.826 | 8.895 | 205,843 | +0.05(+0.56%) |
Nov 09, 2005 | 8.888 | 8.895 | 8.820 | 8.845 | 261,381 | -0.04(-0.49%) |
Nov 08, 2005 | 8.882 | 8.913 | 8.826 | 8.888 | 167,903 | -0.04(-0.42%) |
Nov 07, 2005 | 8.864 | 8.932 | 8.814 | 8.926 | 254,438 | +0.09(+0.98%) |
Nov 04, 2005 | 8.907 | 8.932 | 8.826 | 8.839 | 81,530 | -0.07(-0.83%) |
Nov 03, 2005 | 8.926 | 8.938 | 8.845 | 8.913 | 237,164 | -0.01(-0.07%) |
Nov 02, 2005 | 8.870 | 8.926 | 8.857 | 8.919 | 157,409 | +0.04(+0.42%) |
Nov 01, 2005 | 8.870 | 8.926 | 8.734 | 8.882 | 558,280 | +0.01(+0.14%) |
Oct 31, 2005 | 8.672 | 8.876 | 8.647 | 8.870 | 475,135 | +0.24(+2.73%) |
Oct 28, 2005 | 8.604 | 8.672 | 8.597 | 8.634 | 470,292 | +0.08(+0.94%) |
Oct 27, 2005 | 8.579 | 8.734 | 8.461 | 8.554 | 1,464,476 | +0.12(+1.39%) |
Oct 26, 2005 | 8.424 | 8.542 | 8.387 | 8.436 | 350,337 | +0.03(+0.37%) |
Oct 25, 2005 | 8.579 | 8.634 | 8.387 | 8.405 | 570,550 | -0.20(-2.30%) |
Oct 24, 2005 | 8.616 | 8.690 | 8.591 | 8.604 | 268,969 | +0.00(+0.00%) |
Oct 21, 2005 | 8.579 | 8.641 | 8.486 | 8.604 | 254,277 | +0.04(+0.51%) |
Oct 20, 2005 | 8.554 | 8.641 | 8.517 | 8.560 | 250,887 | +0.01(+0.14%) |
Oct 19, 2005 | 8.467 | 8.579 | 8.325 | 8.548 | 358,410 | +0.04(+0.51%) |
Oct 18, 2005 | 8.573 | 8.703 | 8.442 | 8.504 | 252,824 | -0.05(-0.58%) |
Oct 17, 2005 | 8.498 | 8.591 | 8.442 | 8.554 | 171,132 | +0.04(+0.44%) |
Oct 14, 2005 | 8.480 | 8.542 | 8.411 | 8.517 | 312,559 | +0.09(+1.03%) |
Oct 13, 2005 | 8.504 | 8.554 | 8.399 | 8.430 | 318,048 | -0.09(-1.02%) |
Oct 12, 2005 | 8.628 | 8.703 | 8.486 | 8.517 | 206,005 | -0.13(-1.50%) |
Oct 11, 2005 | 8.777 | 8.796 | 8.616 | 8.647 | 388,277 | -0.11(-1.20%) |
Oct 10, 2005 | 8.758 | 8.771 | 8.653 | 8.752 | 269,130 | -0.02(-0.28%) |
Oct 07, 2005 | 8.709 | 8.839 | 8.678 | 8.777 | 210,041 | +0.01(+0.07%) |
Oct 06, 2005 | 8.888 | 8.981 | 8.696 | 8.771 | 193,089 | -0.12(-1.39%) |
Oct 05, 2005 | 8.950 | 8.950 | 8.796 | 8.895 | 228,446 | -0.09(-0.97%) |
Oct 04, 2005 | 9.056 | 9.142 | 8.938 | 8.981 | 205,359 | -0.07(-0.82%) |