Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.434 | 7.519 | 7.194 | 7.271 | 151,384 | -0.15(-1.96%) |
Oct 28, 2005 | 7.391 | 7.485 | 7.348 | 7.417 | 73,179 | +0.07(+0.93%) |
Oct 27, 2005 | 7.400 | 7.442 | 7.100 | 7.348 | 94,104 | -0.08(-1.04%) |
Oct 26, 2005 | 7.203 | 7.459 | 7.160 | 7.425 | 101,936 | +0.18(+2.48%) |
Oct 25, 2005 | 7.502 | 7.699 | 6.929 | 7.246 | 259,867 | -0.25(-3.31%) |
Oct 24, 2005 | 7.280 | 7.690 | 7.280 | 7.494 | 92,818 | +0.23(+3.18%) |
Oct 21, 2005 | 7.194 | 7.323 | 7.151 | 7.263 | 232,396 | +0.08(+1.07%) |
Oct 20, 2005 | 7.468 | 7.536 | 7.100 | 7.186 | 96,559 | -0.33(-4.33%) |
Oct 19, 2005 | 7.032 | 7.613 | 6.903 | 7.511 | 183,532 | +0.44(+6.17%) |
Oct 18, 2005 | 7.263 | 7.357 | 6.929 | 7.074 | 172,543 | -0.23(-3.16%) |
Oct 17, 2005 | 7.528 | 7.536 | 7.143 | 7.305 | 112,106 | -0.24(-3.17%) |
Oct 14, 2005 | 7.494 | 7.553 | 7.237 | 7.545 | 92,467 | +0.14(+1.85%) |
Oct 13, 2005 | 7.228 | 7.442 | 7.100 | 7.408 | 71,659 | +0.11(+1.52%) |
Oct 12, 2005 | 7.365 | 7.400 | 7.100 | 7.297 | 142,032 | -0.07(-0.93%) |
Oct 11, 2005 | 7.699 | 7.716 | 7.357 | 7.365 | 118,302 | -0.32(-4.12%) |
Oct 10, 2005 | 7.767 | 7.767 | 7.528 | 7.682 | 93,052 | -0.04(-0.55%) |
Oct 07, 2005 | 7.802 | 7.947 | 7.673 | 7.725 | 172,426 | -0.06(-0.77%) |
Oct 06, 2005 | 7.802 | 7.938 | 7.648 | 7.784 | 272,259 | -0.05(-0.66%) |
Oct 05, 2005 | 8.101 | 8.118 | 7.639 | 7.836 | 235,786 | -0.35(-4.28%) |
Oct 04, 2005 | 8.127 | 8.204 | 7.990 | 8.187 | 358,297 | +0.15(+1.92%) |
Oct 03, 2005 | 7.553 | 8.067 | 7.553 | 8.033 | 416,045 | +0.50(+6.58%) |
Sep 30, 2005 | 7.408 | 7.536 | 7.280 | 7.536 | 97,728 | +0.14(+1.85%) |
Sep 29, 2005 | 7.263 | 7.442 | 7.186 | 7.400 | 117,834 | +0.13(+1.76%) |
Sep 28, 2005 | 7.400 | 7.400 | 7.237 | 7.271 | 187,273 | -0.15(-2.07%) |
Sep 27, 2005 | 7.314 | 7.476 | 7.169 | 7.425 | 157,113 | +0.11(+1.52%) |
Sep 26, 2005 | 7.417 | 7.434 | 7.231 | 7.314 | 168,802 | -0.09(-1.16%) |
Sep 23, 2005 | 7.400 | 7.417 | 7.083 | 7.400 | 218,017 | +0.29(+4.09%) |
Sep 22, 2005 | 6.929 | 7.271 | 6.869 | 7.109 | 241,163 | +0.14(+1.96%) |
Sep 21, 2005 | 7.100 | 7.100 | 6.886 | 6.972 | 158,165 | -0.13(-1.81%) |
Sep 20, 2005 | 7.015 | 7.100 | 6.886 | 7.100 | 244,436 | +0.11(+1.59%) |
Sep 19, 2005 | 6.955 | 7.032 | 6.886 | 6.989 | 64,294 | +0.02(+0.25%) |
Sep 16, 2005 | 6.972 | 7.006 | 6.835 | 6.972 | 251,918 | +0.06(+0.87%) |
Sep 15, 2005 | 6.801 | 6.912 | 6.766 | 6.912 | 76,803 | +0.15(+2.15%) |
Sep 14, 2005 | 6.946 | 7.006 | 6.766 | 6.766 | 59,501 | -0.27(-3.77%) |
Sep 13, 2005 | 6.878 | 7.066 | 6.818 | 7.032 | 91,999 | +0.10(+1.48%) |
Sep 12, 2005 | 6.843 | 7.057 | 6.784 | 6.929 | 90,246 | +0.02(+0.25%) |
Sep 09, 2005 | 6.886 | 6.946 | 6.878 | 6.912 | 17,768 | +0.03(+0.50%) |
Sep 08, 2005 | 6.989 | 6.997 | 6.784 | 6.878 | 73,529 | -0.19(-2.66%) |
Sep 07, 2005 | 7.049 | 7.083 | 6.955 | 7.066 | 62,307 | +0.00(+0.00%) |
Sep 06, 2005 | 6.946 | 7.160 | 6.869 | 7.066 | 155,359 | +0.16(+2.35%) |
Sep 02, 2005 | 7.228 | 7.254 | 6.826 | 6.903 | 110,703 | -0.28(-3.93%) |
Sep 01, 2005 | 7.049 | 7.271 | 6.938 | 7.186 | 266,998 | +0.15(+2.07%) |
Aug 31, 2005 | 6.647 | 7.049 | 6.578 | 7.040 | 288,508 | +0.37(+5.51%) |
Aug 30, 2005 | 6.689 | 6.698 | 6.570 | 6.672 | 92,350 | -0.01(-0.13%) |
Aug 29, 2005 | 6.689 | 6.741 | 6.536 | 6.681 | 65,814 | -0.02(-0.26%) |
Aug 26, 2005 | 6.869 | 6.878 | 6.621 | 6.698 | 70,958 | -0.17(-2.49%) |
Aug 25, 2005 | 6.843 | 7.006 | 6.792 | 6.869 | 193,819 | +0.27(+4.15%) |
Aug 24, 2005 | 6.553 | 6.843 | 6.553 | 6.595 | 87,674 | +0.03(+0.39%) |
Aug 23, 2005 | 6.681 | 6.784 | 6.544 | 6.570 | 61,722 | -0.11(-1.66%) |
Aug 22, 2005 | 6.527 | 6.835 | 6.527 | 6.681 | 95,740 | +0.20(+3.03%) |
Aug 19, 2005 | 6.715 | 6.715 | 6.399 | 6.484 | 107,547 | -0.22(-3.32%) |
Aug 18, 2005 | 6.861 | 6.861 | 6.501 | 6.707 | 92,350 | -0.15(-2.24%) |
Aug 17, 2005 | 6.818 | 6.963 | 6.655 | 6.861 | 150,099 | -0.01(-0.12%) |
Aug 16, 2005 | 6.938 | 6.938 | 6.801 | 6.869 | 101,468 | -0.11(-1.59%) |
Aug 15, 2005 | 6.886 | 7.015 | 6.689 | 6.980 | 119,471 | +0.10(+1.49%) |
Aug 12, 2005 | 6.801 | 6.929 | 6.664 | 6.878 | 80,660 | -0.01(-0.13%) |
Aug 11, 2005 | 6.792 | 6.912 | 6.766 | 6.886 | 55,994 | +0.09(+1.39%) |
Aug 10, 2005 | 6.980 | 7.049 | 6.630 | 6.792 | 128,940 | -0.15(-2.10%) |
Aug 09, 2005 | 6.972 | 7.083 | 6.878 | 6.938 | 139,578 | -0.04(-0.61%) |
Aug 08, 2005 | 6.903 | 7.057 | 6.801 | 6.980 | 155,242 | +0.11(+1.62%) |
Aug 05, 2005 | 6.843 | 6.955 | 6.698 | 6.869 | 223,161 | -0.04(-0.62%) |
Aug 04, 2005 | 6.758 | 7.049 | 6.681 | 6.912 | 285,702 | +0.07(+1.00%) |
Aug 03, 2005 | 6.681 | 6.843 | 6.621 | 6.843 | 182,947 | +0.16(+2.43%) |
Aug 02, 2005 | 6.758 | 6.766 | 6.561 | 6.681 | 161,087 | -0.12(-1.76%) |