Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 11.87 | 12.49 | 11.87 | 12.29 | 627,742 | +0.44(+3.76%) |
Oct 28, 2005 | 11.72 | 11.92 | 11.67 | 11.84 | 359,649 | +0.18(+1.54%) |
Oct 27, 2005 | 11.84 | 11.84 | 11.60 | 11.66 | 456,424 | -0.13(-1.13%) |
Oct 26, 2005 | 11.96 | 12.22 | 11.71 | 11.79 | 483,032 | -0.28(-2.33%) |
Oct 25, 2005 | 12.29 | 12.46 | 11.78 | 12.07 | 557,079 | -0.22(-1.78%) |
Oct 24, 2005 | 12.37 | 12.94 | 12.03 | 12.29 | 483,304 | -0.08(-0.63%) |
Oct 21, 2005 | 11.60 | 12.39 | 11.60 | 12.37 | 1,076,052 | +0.69(+5.88%) |
Oct 20, 2005 | 11.15 | 11.79 | 11.04 | 11.68 | 1,235,619 | +0.57(+5.13%) |
Oct 19, 2005 | 10.83 | 11.15 | 10.71 | 11.11 | 956,239 | +0.22(+2.01%) |
Oct 18, 2005 | 10.88 | 10.91 | 10.70 | 10.90 | 911,275 | +0.01(+0.07%) |
Oct 17, 2005 | 10.99 | 10.99 | 10.82 | 10.89 | 1,189,896 | -0.12(-1.13%) |
Oct 14, 2005 | 11.06 | 11.12 | 10.93 | 11.01 | 181,720 | +0.01(+0.07%) |
Oct 13, 2005 | 10.97 | 11.16 | 10.92 | 11.01 | 490,558 | -0.02(-0.14%) |
Oct 12, 2005 | 10.93 | 11.20 | 10.89 | 11.02 | 597,490 | +0.03(+0.28%) |
Oct 11, 2005 | 11.25 | 11.25 | 10.90 | 10.99 | 674,776 | -0.15(-1.33%) |
Oct 10, 2005 | 11.32 | 11.32 | 11.07 | 11.14 | 371,966 | -0.15(-1.31%) |
Oct 07, 2005 | 11.16 | 12.02 | 11.01 | 11.29 | 532,407 | +0.24(+2.19%) |
Oct 06, 2005 | 10.93 | 11.32 | 10.89 | 11.04 | 318,498 | +0.09(+0.78%) |
Oct 05, 2005 | 10.84 | 11.13 | 10.69 | 10.96 | 691,780 | +0.06(+0.57%) |
Oct 04, 2005 | 11.25 | 11.25 | 10.82 | 10.90 | 930,085 | -0.27(-2.38%) |
Oct 03, 2005 | 11.71 | 11.72 | 11.15 | 11.16 | 396,003 | -0.47(-4.03%) |
Sep 30, 2005 | 11.35 | 11.67 | 11.19 | 11.63 | 407,087 | +0.27(+2.34%) |
Sep 29, 2005 | 11.11 | 11.36 | 10.90 | 11.36 | 772,539 | +0.26(+2.32%) |
Sep 28, 2005 | 11.48 | 11.58 | 10.76 | 11.11 | 889,280 | -0.37(-3.20%) |
Sep 27, 2005 | 11.79 | 11.82 | 11.16 | 11.47 | 483,200 | -0.29(-2.46%) |
Sep 26, 2005 | 11.90 | 12.00 | 11.57 | 11.76 | 1,279,269 | +6.30(+115.21%) |
Sep 23, 2005 | 5.465 | 5.551 | 5.278 | 5.465 | 903,787 | +0.17(+3.21%) |
Sep 22, 2005 | 5.296 | 5.422 | 5.171 | 5.296 | 2,049,622 | -0.09(-1.67%) |
Sep 21, 2005 | 5.555 | 5.559 | 5.303 | 5.385 | 1,385,742 | -0.20(-3.66%) |
Sep 20, 2005 | 6.137 | 6.144 | 5.547 | 5.590 | 2,471,003 | -0.53(-8.67%) |
Sep 19, 2005 | 6.201 | 6.263 | 6.103 | 6.121 | 352,171 | -0.10(-1.60%) |
Sep 16, 2005 | 6.232 | 6.254 | 6.133 | 6.221 | 817,111 | +0.03(+0.41%) |
Sep 15, 2005 | 6.263 | 6.308 | 6.170 | 6.195 | 378,895 | -0.05(-0.81%) |
Sep 14, 2005 | 6.275 | 6.320 | 6.209 | 6.246 | 421,270 | -0.01(-0.16%) |
Sep 13, 2005 | 6.371 | 6.377 | 6.246 | 6.256 | 369,767 | -0.10(-1.57%) |
Sep 12, 2005 | 6.322 | 6.383 | 6.312 | 6.355 | 257,154 | +0.01(+0.18%) |
Sep 09, 2005 | 6.336 | 6.367 | 6.301 | 6.343 | 313,216 | -0.01(-0.12%) |
Sep 08, 2005 | 6.365 | 6.406 | 6.322 | 6.351 | 607,949 | +0.00(+0.03%) |
Sep 07, 2005 | 6.232 | 6.486 | 6.232 | 6.349 | 1,258,395 | +0.11(+1.75%) |
Sep 06, 2005 | 6.195 | 6.267 | 6.146 | 6.240 | 1,250,689 | +0.08(+1.23%) |
Sep 02, 2005 | 6.219 | 6.262 | 6.146 | 6.164 | 276,903 | -0.04(-0.63%) |
Sep 01, 2005 | 6.408 | 6.429 | 6.146 | 6.203 | 794,241 | -0.24(-3.72%) |
Aug 31, 2005 | 6.488 | 6.533 | 6.390 | 6.443 | 352,645 | -0.00(-0.03%) |
Aug 30, 2005 | 6.459 | 6.517 | 6.412 | 6.445 | 593,615 | -0.02(-0.27%) |
Aug 29, 2005 | 6.418 | 6.498 | 6.383 | 6.463 | 579,155 | +0.04(+0.70%) |
Aug 26, 2005 | 6.451 | 6.537 | 6.386 | 6.418 | 470,403 | -0.03(-0.51%) |
Aug 25, 2005 | 6.402 | 6.464 | 6.342 | 6.451 | 708,798 | +0.05(+0.76%) |
Aug 24, 2005 | 6.572 | 6.601 | 6.363 | 6.402 | 1,488,905 | -0.36(-5.36%) |
Aug 23, 2005 | 6.911 | 6.941 | 6.710 | 6.765 | 646,263 | +0.05(+0.78%) |
Aug 22, 2005 | 6.921 | 6.944 | 6.601 | 6.712 | 640,774 | -0.19(-2.77%) |
Aug 19, 2005 | 6.999 | 7.103 | 6.878 | 6.903 | 469,670 | -0.03(-0.48%) |
Aug 18, 2005 | 6.921 | 6.944 | 6.878 | 6.937 | 232,506 | +0.01(+0.11%) |
Aug 17, 2005 | 6.863 | 7.034 | 6.863 | 6.929 | 160,364 | +0.04(+0.59%) |
Aug 16, 2005 | 7.073 | 7.085 | 6.859 | 6.888 | 335,176 | -0.17(-2.38%) |
Aug 15, 2005 | 7.177 | 7.177 | 6.777 | 7.056 | 591,667 | -0.09(-1.28%) |
Aug 12, 2005 | 7.247 | 7.247 | 6.987 | 7.147 | 298,917 | -0.13(-1.85%) |
Aug 11, 2005 | 7.188 | 7.294 | 7.048 | 7.282 | 214,481 | +0.08(+1.08%) |
Aug 10, 2005 | 7.259 | 7.298 | 7.073 | 7.204 | 146,455 | -0.02(-0.22%) |
Aug 09, 2005 | 7.013 | 7.393 | 7.013 | 7.220 | 377,180 | +0.21(+3.04%) |
Aug 08, 2005 | 6.829 | 7.044 | 6.829 | 7.007 | 281,418 | +0.19(+2.75%) |
Aug 05, 2005 | 7.151 | 7.229 | 6.792 | 6.820 | 252,670 | -0.35(-4.87%) |
Aug 04, 2005 | 7.264 | 7.298 | 7.106 | 7.169 | 230,696 | -0.11(-1.55%) |
Aug 03, 2005 | 7.463 | 7.463 | 7.206 | 7.282 | 324,565 | -0.15(-2.05%) |
Aug 02, 2005 | 7.423 | 7.460 | 7.382 | 7.434 | 154,076 | +0.03(+0.37%) |