Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 8.163 | 8.163 | 7.969 | 8.077 | 1,123,290 | -0.09(-1.05%) |
Dec 29, 2005 | 8.095 | 8.215 | 8.095 | 8.163 | 2,075,433 | +0.16(+1.95%) |
Dec 28, 2005 | 8.007 | 8.084 | 7.697 | 8.007 | 1,923,744 | +0.00(+0.00%) |
Dec 27, 2005 | 8.140 | 8.285 | 7.993 | 8.007 | 2,339,892 | +0.02(+0.20%) |
Dec 23, 2005 | 8.061 | 8.149 | 7.955 | 7.991 | 1,626,559 | -0.07(-0.87%) |
Dec 22, 2005 | 8.005 | 8.068 | 7.926 | 8.061 | 1,984,773 | +0.03(+0.42%) |
Dec 21, 2005 | 8.077 | 8.129 | 7.980 | 8.027 | 2,575,606 | -0.01(-0.17%) |
Dec 20, 2005 | 8.129 | 8.143 | 7.944 | 8.041 | 2,160,785 | -0.01(-0.17%) |
Dec 19, 2005 | 8.265 | 8.265 | 8.054 | 8.054 | 1,707,047 | -0.26(-3.07%) |
Dec 16, 2005 | 8.177 | 8.362 | 8.170 | 8.310 | 4,645,290 | +0.13(+1.63%) |
Dec 15, 2005 | 8.050 | 8.190 | 8.009 | 8.177 | 2,798,938 | +0.20(+2.47%) |
Dec 14, 2005 | 7.978 | 8.027 | 7.948 | 7.980 | 2,865,716 | +0.03(+0.43%) |
Dec 13, 2005 | 7.971 | 7.987 | 7.860 | 7.946 | 3,579,049 | -0.32(-3.86%) |
Dec 12, 2005 | 8.238 | 8.317 | 8.170 | 8.265 | 1,249,328 | +0.03(+0.33%) |
Dec 09, 2005 | 8.333 | 8.344 | 8.095 | 8.238 | 1,709,700 | -0.07(-0.82%) |
Dec 08, 2005 | 8.480 | 8.480 | 8.262 | 8.305 | 7,393,371 | -0.14(-1.69%) |
Dec 07, 2005 | 8.441 | 8.561 | 8.342 | 8.448 | 1,856,966 | +0.01(+0.11%) |
Dec 06, 2005 | 8.412 | 8.547 | 8.357 | 8.439 | 4,018,636 | +0.07(+0.84%) |
Dec 05, 2005 | 8.418 | 8.421 | 8.321 | 8.369 | 2,088,258 | -0.07(-0.86%) |
Dec 02, 2005 | 8.267 | 8.461 | 8.267 | 8.441 | 2,637,962 | +0.19(+2.36%) |
Dec 01, 2005 | 7.966 | 8.294 | 7.993 | 8.247 | 2,153,267 | +0.28(+3.52%) |
Nov 30, 2005 | 7.978 | 8.027 | 7.937 | 7.966 | 1,768,518 | +0.02(+0.23%) |
Nov 29, 2005 | 7.921 | 8.011 | 7.905 | 7.948 | 1,374,482 | +0.05(+0.60%) |
Nov 28, 2005 | 8.061 | 8.125 | 7.901 | 7.901 | 1,906,497 | -0.08(-1.02%) |
Nov 25, 2005 | 7.978 | 8.016 | 7.962 | 7.982 | 772,151 | +0.00(+0.06%) |
Nov 23, 2005 | 7.779 | 8.025 | 7.779 | 7.978 | 2,155,478 | +0.21(+2.77%) |
Nov 22, 2005 | 7.849 | 7.860 | 7.643 | 7.763 | 1,829,989 | -0.14(-1.77%) |
Nov 21, 2005 | 8.021 | 8.023 | 7.803 | 7.903 | 1,742,868 | -0.03(-0.34%) |
Nov 18, 2005 | 8.061 | 8.061 | 7.779 | 7.930 | 2,569,415 | -0.05(-0.68%) |
Nov 17, 2005 | 7.731 | 7.984 | 7.731 | 7.984 | 1,955,143 | +0.29(+3.73%) |
Nov 16, 2005 | 7.643 | 7.704 | 7.430 | 7.697 | 1,587,199 | +0.11(+1.46%) |
Nov 15, 2005 | 7.731 | 7.837 | 7.586 | 7.586 | 1,822,913 | -0.14(-1.84%) |
Nov 14, 2005 | 7.815 | 7.846 | 7.611 | 7.729 | 2,083,393 | -0.09(-1.10%) |
Nov 11, 2005 | 7.756 | 7.887 | 7.738 | 7.815 | 1,688,030 | +0.06(+0.79%) |
Nov 10, 2005 | 7.552 | 7.801 | 7.541 | 7.754 | 2,749,849 | +0.24(+3.22%) |
Nov 09, 2005 | 7.496 | 7.561 | 7.396 | 7.512 | 2,050,225 | +0.08(+1.06%) |
Nov 08, 2005 | 7.618 | 7.620 | 7.401 | 7.433 | 1,471,333 | -0.19(-2.43%) |
Nov 07, 2005 | 7.494 | 7.632 | 7.460 | 7.618 | 1,647,786 | +0.12(+1.66%) |
Nov 04, 2005 | 7.437 | 7.500 | 7.360 | 7.494 | 1,186,972 | +0.07(+0.91%) |
Nov 03, 2005 | 7.548 | 7.552 | 7.383 | 7.426 | 2,003,347 | -0.12(-1.62%) |
Nov 02, 2005 | 7.145 | 7.548 | 7.141 | 7.548 | 4,914,615 | +0.49(+6.92%) |
Nov 01, 2005 | 7.112 | 7.188 | 7.041 | 7.060 | 1,543,860 | -0.07(-0.98%) |
Oct 31, 2005 | 6.833 | 7.179 | 6.818 | 7.130 | 2,220,487 | +0.35(+5.10%) |
Oct 28, 2005 | 6.727 | 6.858 | 6.689 | 6.784 | 987,080 | +0.10(+1.45%) |
Oct 27, 2005 | 6.777 | 6.777 | 6.628 | 6.686 | 1,701,297 | -0.09(-1.30%) |
Oct 26, 2005 | 6.781 | 6.840 | 6.698 | 6.775 | 1,565,972 | -0.02(-0.33%) |
Oct 25, 2005 | 7.010 | 7.010 | 6.738 | 6.797 | 2,128,501 | -0.22(-3.09%) |
Oct 24, 2005 | 6.872 | 7.019 | 6.784 | 7.014 | 1,721,640 | +0.23(+3.33%) |
Oct 21, 2005 | 6.646 | 6.872 | 6.646 | 6.788 | 1,902,074 | +0.15(+2.32%) |
Oct 20, 2005 | 6.784 | 6.874 | 6.560 | 6.634 | 3,433,552 | -0.04(-0.54%) |
Oct 19, 2005 | 6.596 | 6.691 | 6.433 | 6.671 | 2,436,743 | +0.08(+1.17%) |
Oct 18, 2005 | 6.632 | 6.698 | 6.558 | 6.594 | 2,562,781 | -0.04(-0.55%) |
Oct 17, 2005 | 6.695 | 6.741 | 6.539 | 6.630 | 1,100,293 | -0.07(-0.98%) |
Oct 14, 2005 | 6.576 | 6.716 | 6.481 | 6.695 | 1,352,370 | +0.17(+2.56%) |
Oct 13, 2005 | 6.519 | 6.591 | 6.422 | 6.528 | 1,682,281 | +0.01(+0.17%) |
Oct 12, 2005 | 6.424 | 6.539 | 6.381 | 6.517 | 3,192,089 | +0.09(+1.48%) |
Oct 11, 2005 | 6.648 | 6.666 | 6.383 | 6.422 | 1,556,243 | -0.22(-3.27%) |
Oct 10, 2005 | 6.734 | 6.818 | 6.607 | 6.639 | 1,176,801 | -0.09(-1.38%) |
Oct 07, 2005 | 6.720 | 6.788 | 6.553 | 6.732 | 1,025,112 | +0.01(+0.20%) |
Oct 06, 2005 | 6.603 | 6.768 | 6.573 | 6.718 | 1,889,249 | +0.17(+2.63%) |
Oct 05, 2005 | 6.659 | 6.673 | 6.492 | 6.546 | 1,259,500 | -0.10(-1.50%) |
Oct 04, 2005 | 6.634 | 6.861 | 6.634 | 6.646 | 1,204,219 | +0.01(+0.14%) |