Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.390 | 7.465 | 7.070 | 7.220 | 438,808 | -0.14(-1.84%) |
Oct 28, 2005 | 6.690 | 7.535 | 6.585 | 7.355 | 585,452 | +0.68(+10.19%) |
Oct 27, 2005 | 8.370 | 8.445 | 6.570 | 6.675 | 1,019,066 | -1.88(-21.98%) |
Oct 26, 2005 | 9.280 | 9.500 | 8.510 | 8.555 | 345,494 | -0.66(-7.11%) |
Oct 25, 2005 | 8.525 | 9.325 | 8.220 | 9.210 | 346,420 | +0.69(+8.04%) |
Oct 24, 2005 | 8.575 | 8.735 | 8.150 | 8.525 | 247,634 | +0.04(+0.41%) |
Oct 21, 2005 | 8.305 | 8.815 | 8.305 | 8.490 | 178,430 | +0.09(+1.01%) |
Oct 20, 2005 | 8.765 | 9.020 | 8.215 | 8.405 | 285,130 | -0.28(-3.17%) |
Oct 19, 2005 | 8.305 | 8.750 | 8.050 | 8.680 | 342,136 | +0.20(+2.36%) |
Oct 18, 2005 | 9.150 | 9.575 | 8.430 | 8.480 | 456,696 | -0.67(-7.32%) |
Oct 17, 2005 | 8.995 | 9.215 | 8.750 | 9.150 | 498,126 | +0.33(+3.68%) |
Oct 14, 2005 | 8.460 | 8.895 | 8.343 | 8.825 | 307,306 | +0.36(+4.31%) |
Oct 13, 2005 | 8.295 | 8.970 | 7.965 | 8.460 | 793,284 | -0.10(-1.23%) |
Oct 12, 2005 | 9.500 | 9.500 | 8.430 | 8.565 | 719,522 | -0.94(-9.84%) |
Oct 11, 2005 | 9.670 | 9.845 | 9.215 | 9.500 | 465,660 | -0.22(-2.26%) |
Oct 10, 2005 | 10.25 | 10.55 | 9.525 | 9.720 | 500,678 | -0.19(-1.97%) |
Oct 07, 2005 | 9.385 | 10.43 | 9.250 | 9.915 | 1,064,996 | +0.26(+2.69%) |
Oct 06, 2005 | 11.44 | 11.44 | 9.200 | 9.655 | 1,507,290 | -1.87(-16.23%) |
Oct 05, 2005 | 12.87 | 12.88 | 11.19 | 11.53 | 532,772 | -1.23(-9.68%) |
Oct 04, 2005 | 12.38 | 13.15 | 12.28 | 12.76 | 556,556 | +0.51(+4.16%) |
Oct 03, 2005 | 11.25 | 12.32 | 11.20 | 12.25 | 469,536 | +1.06(+9.52%) |
Sep 30, 2005 | 11.35 | 11.76 | 11.02 | 11.19 | 407,826 | -0.16(-1.41%) |
Sep 29, 2005 | 11.56 | 11.56 | 11.02 | 11.35 | 369,134 | -0.30(-2.58%) |
Sep 28, 2005 | 11.39 | 11.82 | 11.39 | 11.64 | 341,536 | +0.24(+2.15%) |
Sep 27, 2005 | 11.65 | 11.84 | 11.33 | 11.40 | 494,084 | -0.32(-2.73%) |
Sep 26, 2005 | 12.40 | 12.41 | 11.26 | 11.72 | 902,472 | -0.50(-4.09%) |
Sep 23, 2005 | 12.22 | 12.34 | 11.43 | 12.22 | 745,278 | +0.47(+4.00%) |
Sep 22, 2005 | 11.75 | 12.05 | 11.28 | 11.75 | 1,176,454 | +0.76(+6.92%) |
Sep 21, 2005 | 10.88 | 11.30 | 10.80 | 10.99 | 363,358 | +0.09(+0.83%) |
Sep 20, 2005 | 10.62 | 11.34 | 10.53 | 10.90 | 737,192 | +0.46(+4.36%) |
Sep 19, 2005 | 10.12 | 10.54 | 9.925 | 10.45 | 513,508 | +0.52(+5.24%) |
Sep 16, 2005 | 9.590 | 10.09 | 9.435 | 9.925 | 295,570 | +0.34(+3.55%) |
Sep 15, 2005 | 9.745 | 9.810 | 9.050 | 9.585 | 680,614 | -0.16(-1.64%) |
Sep 14, 2005 | 10.25 | 10.31 | 9.625 | 9.745 | 357,000 | -0.51(-4.93%) |
Sep 13, 2005 | 10.55 | 10.55 | 9.955 | 10.25 | 419,284 | -0.15(-1.49%) |
Sep 12, 2005 | 9.985 | 10.59 | 9.775 | 10.40 | 832,364 | +0.63(+6.45%) |
Sep 09, 2005 | 10.41 | 10.80 | 9.525 | 9.775 | 1,082,032 | -0.48(-4.73%) |
Sep 08, 2005 | 9.540 | 10.39 | 9.530 | 10.26 | 1,584,572 | +0.74(+7.83%) |
Sep 07, 2005 | 9.900 | 10.29 | 9.500 | 9.515 | 1,678,508 | -0.40(-4.08%) |
Sep 06, 2005 | 9.350 | 10.11 | 9.040 | 9.920 | 5,088,984 | +1.71(+20.90%) |
Sep 02, 2005 | 8.035 | 8.360 | 8.035 | 8.205 | 305,962 | +0.17(+2.12%) |
Sep 01, 2005 | 8.295 | 8.645 | 7.950 | 8.035 | 586,536 | -0.18(-2.13%) |
Aug 31, 2005 | 7.650 | 8.900 | 7.545 | 8.210 | 940,568 | +0.51(+6.62%) |
Aug 30, 2005 | 7.865 | 7.970 | 7.625 | 7.700 | 187,390 | -0.08(-1.09%) |
Aug 29, 2005 | 7.625 | 7.975 | 7.285 | 7.785 | 219,636 | +0.04(+0.45%) |
Aug 26, 2005 | 7.275 | 7.820 | 7.225 | 7.750 | 222,416 | +0.48(+6.60%) |
Aug 25, 2005 | 7.115 | 7.500 | 7.000 | 7.270 | 258,868 | +0.16(+2.32%) |
Aug 24, 2005 | 7.585 | 7.885 | 7.105 | 7.105 | 266,152 | -0.52(-6.82%) |
Aug 23, 2005 | 8.100 | 8.100 | 7.575 | 7.625 | 188,392 | -0.32(-4.03%) |
Aug 22, 2005 | 8.320 | 8.345 | 7.750 | 7.945 | 276,070 | +0.03(+0.32%) |
Aug 19, 2005 | 7.245 | 7.980 | 7.180 | 7.920 | 453,518 | +0.70(+9.62%) |
Aug 18, 2005 | 7.530 | 7.600 | 6.850 | 7.225 | 654,774 | -0.38(-4.93%) |
Aug 17, 2005 | 8.250 | 8.345 | 7.445 | 7.600 | 600,646 | -0.71(-8.54%) |
Aug 16, 2005 | 8.565 | 8.685 | 8.125 | 8.310 | 289,888 | -0.23(-2.69%) |
Aug 15, 2005 | 8.150 | 8.810 | 7.900 | 8.540 | 606,326 | +0.39(+4.79%) |
Aug 12, 2005 | 8.695 | 8.695 | 8.030 | 8.150 | 434,360 | -0.32(-3.83%) |
Aug 11, 2005 | 7.975 | 8.630 | 7.835 | 8.475 | 737,948 | +0.62(+7.96%) |
Aug 10, 2005 | 7.875 | 8.000 | 7.655 | 7.850 | 268,800 | +0.07(+0.96%) |
Aug 09, 2005 | 7.640 | 7.925 | 7.625 | 7.775 | 346,762 | +0.15(+1.97%) |
Aug 08, 2005 | 8.030 | 8.325 | 7.405 | 7.625 | 1,420,682 | -0.89(-10.50%) |
Aug 05, 2005 | 7.625 | 8.600 | 7.522 | 8.520 | 1,884,648 | +0.97(+12.85%) |
Aug 04, 2005 | 7.655 | 7.730 | 7.255 | 7.550 | 261,600 | -0.11(-1.40%) |
Aug 03, 2005 | 7.650 | 7.815 | 7.455 | 7.657 | 287,114 | +0.01(+0.09%) |
Aug 02, 2005 | 7.990 | 7.990 | 7.550 | 7.650 | 412,306 | -0.07(-0.97%) |