Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.936 | 7.983 | 7.860 | 7.865 | 205,780 | -0.11(-1.36%) |
Dec 29, 2005 | 8.029 | 8.100 | 7.957 | 7.973 | 287,946 | -0.01(-0.08%) |
Dec 28, 2005 | 7.951 | 7.988 | 7.951 | 7.979 | 312,328 | +0.06(+0.80%) |
Dec 27, 2005 | 7.963 | 8.016 | 7.879 | 7.916 | 248,692 | -0.05(-0.67%) |
Dec 23, 2005 | 7.828 | 7.981 | 7.828 | 7.969 | 328,664 | +0.15(+1.94%) |
Dec 22, 2005 | 7.659 | 7.817 | 7.629 | 7.817 | 246,010 | +0.17(+2.20%) |
Dec 21, 2005 | 7.649 | 7.711 | 7.647 | 7.649 | 470,565 | +0.00(+0.00%) |
Dec 20, 2005 | 7.653 | 7.717 | 7.620 | 7.649 | 293,554 | -0.00(-0.03%) |
Dec 19, 2005 | 7.793 | 7.797 | 7.647 | 7.651 | 597,105 | -0.13(-1.69%) |
Dec 16, 2005 | 7.797 | 7.815 | 7.782 | 7.782 | 351,095 | -0.01(-0.16%) |
Dec 15, 2005 | 7.834 | 7.838 | 7.750 | 7.795 | 315,498 | -0.04(-0.47%) |
Dec 14, 2005 | 7.848 | 7.889 | 7.770 | 7.832 | 456,423 | -0.02(-0.21%) |
Dec 13, 2005 | 7.633 | 7.920 | 7.633 | 7.848 | 879,688 | +0.17(+2.22%) |
Dec 12, 2005 | 7.690 | 7.705 | 7.645 | 7.678 | 314,035 | -0.01(-0.16%) |
Dec 09, 2005 | 7.719 | 7.727 | 7.631 | 7.690 | 251,130 | -0.03(-0.37%) |
Dec 08, 2005 | 7.793 | 7.813 | 7.666 | 7.719 | 241,378 | -0.09(-1.13%) |
Dec 07, 2005 | 7.741 | 7.867 | 7.725 | 7.807 | 579,551 | +0.01(+0.18%) |
Dec 06, 2005 | 7.741 | 7.813 | 7.680 | 7.793 | 334,272 | +0.08(+1.09%) |
Dec 05, 2005 | 7.721 | 7.727 | 7.616 | 7.709 | 331,346 | -0.05(-0.58%) |
Dec 02, 2005 | 7.664 | 7.764 | 7.629 | 7.754 | 415,706 | +0.09(+1.18%) |
Dec 01, 2005 | 7.588 | 7.666 | 7.588 | 7.664 | 1,067,671 | +0.12(+1.55%) |
Nov 30, 2005 | 7.686 | 7.703 | 7.522 | 7.547 | 451,547 | -0.08(-1.02%) |
Nov 29, 2005 | 7.610 | 7.694 | 7.577 | 7.625 | 582,720 | +0.02(+0.22%) |
Nov 28, 2005 | 7.690 | 7.700 | 7.551 | 7.608 | 353,045 | -0.08(-0.99%) |
Nov 25, 2005 | 7.664 | 7.690 | 7.647 | 7.684 | 62,173 | +0.05(+0.59%) |
Nov 23, 2005 | 7.639 | 7.680 | 7.614 | 7.639 | 150,922 | -0.03(-0.37%) |
Nov 22, 2005 | 7.664 | 7.688 | 7.639 | 7.668 | 232,356 | +0.00(+0.03%) |
Nov 21, 2005 | 7.649 | 7.688 | 7.604 | 7.666 | 363,042 | +0.01(+0.08%) |
Nov 18, 2005 | 7.659 | 7.690 | 7.606 | 7.659 | 309,890 | +0.03(+0.40%) |
Nov 17, 2005 | 7.573 | 7.651 | 7.547 | 7.629 | 327,932 | +0.06(+0.73%) |
Nov 16, 2005 | 7.563 | 7.588 | 7.538 | 7.573 | 400,346 | +0.01(+0.19%) |
Nov 15, 2005 | 7.604 | 7.639 | 7.538 | 7.559 | 521,035 | -0.06(-0.75%) |
Nov 14, 2005 | 7.627 | 7.637 | 7.524 | 7.616 | 396,445 | -0.01(-0.11%) |
Nov 11, 2005 | 7.538 | 7.629 | 7.538 | 7.625 | 416,194 | +0.09(+1.14%) |
Nov 10, 2005 | 7.461 | 7.592 | 7.403 | 7.538 | 727,547 | +0.07(+0.96%) |
Nov 09, 2005 | 7.450 | 7.477 | 7.391 | 7.467 | 549,805 | +0.02(+0.22%) |
Nov 08, 2005 | 7.364 | 7.469 | 7.319 | 7.450 | 618,317 | +0.09(+1.17%) |
Nov 07, 2005 | 7.346 | 7.397 | 7.317 | 7.364 | 506,650 | +0.02(+0.28%) |
Nov 04, 2005 | 7.385 | 7.385 | 7.299 | 7.344 | 524,936 | -0.03(-0.36%) |
Nov 03, 2005 | 7.403 | 7.403 | 7.346 | 7.370 | 1,732,070 | +0.07(+0.90%) |
Nov 02, 2005 | 7.235 | 7.315 | 7.198 | 7.305 | 569,067 | +0.07(+0.96%) |
Nov 01, 2005 | 7.175 | 7.249 | 7.169 | 7.235 | 1,166,173 | +0.04(+0.54%) |
Oct 31, 2005 | 7.178 | 7.214 | 7.116 | 7.196 | 881,639 | +0.18(+2.60%) |
Oct 28, 2005 | 6.909 | 7.020 | 6.888 | 7.013 | 891,635 | +0.14(+2.03%) |
Oct 27, 2005 | 7.065 | 7.067 | 6.849 | 6.874 | 1,107,657 | -0.22(-3.15%) |
Oct 26, 2005 | 7.128 | 7.184 | 7.091 | 7.098 | 1,381,706 | -0.03(-0.46%) |
Oct 25, 2005 | 7.280 | 7.282 | 6.972 | 7.130 | 1,258,335 | -0.22(-2.96%) |
Oct 24, 2005 | 7.321 | 7.376 | 7.264 | 7.348 | 642,211 | +0.06(+0.79%) |
Oct 21, 2005 | 7.280 | 7.381 | 7.270 | 7.290 | 761,925 | +0.01(+0.14%) |
Oct 20, 2005 | 7.266 | 7.309 | 7.217 | 7.280 | 1,279,303 | +0.01(+0.20%) |
Oct 19, 2005 | 7.260 | 7.274 | 7.126 | 7.266 | 1,517,756 | -0.02(-0.23%) |
Oct 18, 2005 | 7.311 | 7.313 | 7.106 | 7.282 | 2,812,176 | -0.21(-2.79%) |
Oct 17, 2005 | 7.456 | 7.508 | 7.442 | 7.491 | 426,434 | +0.04(+0.50%) |
Oct 14, 2005 | 7.461 | 7.506 | 7.352 | 7.454 | 643,674 | +0.05(+0.61%) |
Oct 13, 2005 | 7.391 | 7.422 | 7.280 | 7.409 | 902,363 | +0.02(+0.31%) |
Oct 12, 2005 | 7.639 | 7.670 | 7.346 | 7.387 | 2,123,883 | -0.25(-3.30%) |
Oct 11, 2005 | 7.541 | 7.657 | 7.504 | 7.639 | 750,953 | +0.10(+1.28%) |
Oct 10, 2005 | 7.516 | 7.577 | 7.450 | 7.543 | 587,109 | +0.06(+0.79%) |
Oct 07, 2005 | 7.536 | 7.608 | 7.446 | 7.483 | 423,996 | -0.02(-0.30%) |
Oct 06, 2005 | 7.495 | 7.582 | 7.444 | 7.506 | 863,109 | +0.03(+0.44%) |
Oct 05, 2005 | 7.692 | 7.692 | 7.454 | 7.473 | 435,699 | -0.23(-3.03%) |
Oct 04, 2005 | 7.772 | 7.793 | 7.690 | 7.707 | 582,476 | -0.07(-0.84%) |