Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 8.704 | 8.845 | 8.641 | 8.658 | 291,679 | -0.03(-0.34%) |
Oct 28, 2005 | 8.829 | 8.832 | 8.668 | 8.687 | 333,087 | -0.13(-1.49%) |
Oct 27, 2005 | 9.026 | 9.029 | 8.819 | 8.819 | 113,261 | -0.21(-2.29%) |
Oct 26, 2005 | 9.111 | 9.111 | 8.966 | 9.026 | 286,503 | -0.11(-1.15%) |
Oct 25, 2005 | 9.032 | 9.134 | 8.868 | 9.131 | 252,707 | -0.05(-0.54%) |
Oct 24, 2005 | 9.164 | 9.219 | 9.104 | 9.180 | 512,113 | +0.15(+1.64%) |
Oct 21, 2005 | 8.822 | 9.098 | 8.822 | 9.032 | 325,170 | +0.17(+1.97%) |
Oct 20, 2005 | 9.108 | 9.147 | 8.796 | 8.858 | 306,293 | -0.23(-2.56%) |
Oct 19, 2005 | 9.012 | 9.108 | 8.907 | 9.091 | 585,185 | +0.08(+0.87%) |
Oct 18, 2005 | 9.193 | 9.216 | 8.976 | 9.012 | 538,906 | -0.17(-1.89%) |
Oct 17, 2005 | 9.147 | 9.229 | 9.091 | 9.187 | 434,779 | +0.03(+0.29%) |
Oct 14, 2005 | 8.983 | 9.183 | 8.921 | 9.160 | 383,324 | +0.26(+2.92%) |
Oct 13, 2005 | 9.012 | 9.042 | 8.789 | 8.901 | 385,455 | -0.11(-1.24%) |
Oct 12, 2005 | 9.164 | 9.256 | 8.927 | 9.012 | 409,812 | -0.19(-2.03%) |
Oct 11, 2005 | 9.456 | 9.502 | 9.196 | 9.200 | 388,804 | -0.26(-2.71%) |
Oct 10, 2005 | 9.554 | 9.640 | 9.403 | 9.456 | 816,276 | -0.13(-1.37%) |
Oct 07, 2005 | 9.485 | 9.663 | 9.459 | 9.587 | 201,557 | +0.10(+1.07%) |
Oct 06, 2005 | 9.476 | 9.558 | 9.393 | 9.485 | 453,960 | +0.01(+0.10%) |
Oct 05, 2005 | 9.443 | 9.476 | 9.279 | 9.476 | 249,967 | -0.02(-0.21%) |
Oct 04, 2005 | 9.420 | 9.558 | 9.338 | 9.495 | 586,099 | +0.08(+0.80%) |
Oct 03, 2005 | 9.196 | 9.420 | 9.173 | 9.420 | 335,218 | +0.19(+2.06%) |
Sep 30, 2005 | 9.393 | 9.410 | 9.196 | 9.229 | 261,841 | -0.16(-1.75%) |
Sep 29, 2005 | 9.318 | 9.393 | 9.279 | 9.393 | 247,227 | +0.04(+0.39%) |
Sep 28, 2005 | 9.305 | 9.397 | 9.282 | 9.357 | 279,805 | +0.05(+0.49%) |
Sep 27, 2005 | 9.242 | 9.446 | 9.242 | 9.311 | 209,473 | +0.05(+0.53%) |
Sep 26, 2005 | 9.295 | 9.364 | 9.262 | 9.262 | 180,548 | -0.02(-0.25%) |
Sep 23, 2005 | 9.285 | 9.364 | 9.213 | 9.285 | 197,294 | +0.01(+0.07%) |
Sep 22, 2005 | 9.295 | 9.370 | 9.262 | 9.279 | 216,171 | -0.05(-0.53%) |
Sep 21, 2005 | 9.315 | 9.367 | 9.242 | 9.328 | 410,117 | +0.01(+0.14%) |
Sep 20, 2005 | 9.492 | 9.541 | 9.236 | 9.315 | 486,233 | -0.16(-1.66%) |
Sep 19, 2005 | 9.443 | 9.485 | 9.410 | 9.472 | 471,315 | +0.02(+0.24%) |
Sep 16, 2005 | 9.459 | 9.459 | 9.426 | 9.449 | 328,824 | -0.01(-0.07%) |
Sep 15, 2005 | 9.436 | 9.459 | 9.426 | 9.456 | 233,830 | -0.02(-0.21%) |
Sep 14, 2005 | 9.492 | 9.492 | 9.443 | 9.476 | 486,538 | -0.02(-0.21%) |
Sep 13, 2005 | 9.472 | 9.531 | 9.384 | 9.495 | 403,723 | +0.02(+0.24%) |
Sep 12, 2005 | 9.292 | 9.522 | 9.265 | 9.472 | 351,659 | +0.11(+1.16%) |
Sep 09, 2005 | 9.482 | 9.502 | 9.321 | 9.364 | 332,478 | -0.11(-1.18%) |
Sep 08, 2005 | 9.397 | 9.558 | 9.393 | 9.476 | 587,317 | +0.07(+0.73%) |
Sep 07, 2005 | 9.407 | 9.489 | 9.377 | 9.407 | 520,638 | -0.07(-0.69%) |
Sep 06, 2005 | 9.279 | 9.515 | 9.249 | 9.472 | 402,505 | +0.19(+2.09%) |
Sep 02, 2005 | 9.262 | 9.279 | 9.203 | 9.279 | 251,794 | +0.04(+0.43%) |
Sep 01, 2005 | 9.361 | 9.364 | 9.206 | 9.239 | 344,352 | -0.10(-1.09%) |
Aug 31, 2005 | 9.193 | 9.423 | 9.193 | 9.341 | 338,871 | +0.09(+0.99%) |
Aug 30, 2005 | 9.279 | 9.288 | 9.213 | 9.249 | 374,799 | +0.05(+0.50%) |
Aug 29, 2005 | 9.049 | 9.311 | 8.999 | 9.203 | 386,064 | +0.22(+2.41%) |
Aug 26, 2005 | 9.229 | 9.229 | 8.927 | 8.986 | 467,661 | -0.22(-2.43%) |
Aug 25, 2005 | 8.996 | 9.295 | 8.996 | 9.210 | 971,250 | +0.14(+1.56%) |
Aug 24, 2005 | 8.953 | 9.141 | 8.924 | 9.068 | 1,054,978 | +0.10(+1.06%) |
Aug 23, 2005 | 8.957 | 9.042 | 8.934 | 8.973 | 323,952 | +0.01(+0.07%) |
Aug 22, 2005 | 8.911 | 8.966 | 8.884 | 8.966 | 256,665 | +0.07(+0.74%) |
Aug 19, 2005 | 8.924 | 8.930 | 8.842 | 8.901 | 140,054 | -0.03(-0.29%) |
Aug 18, 2005 | 8.901 | 9.049 | 8.852 | 8.927 | 577,269 | -0.01(-0.15%) |
Aug 17, 2005 | 8.943 | 9.016 | 8.868 | 8.940 | 361,706 | +0.03(+0.33%) |
Aug 16, 2005 | 8.924 | 8.943 | 8.865 | 8.911 | 243,878 | -0.02(-0.26%) |
Aug 15, 2005 | 8.966 | 9.032 | 8.789 | 8.934 | 414,988 | +0.00(+0.00%) |
Aug 12, 2005 | 9.065 | 9.098 | 8.911 | 8.934 | 168,370 | -0.13(-1.45%) |
Aug 11, 2005 | 8.943 | 9.141 | 8.861 | 9.065 | 363,229 | +0.02(+0.18%) |
Aug 10, 2005 | 8.950 | 9.180 | 8.950 | 9.049 | 826,019 | +0.21(+2.42%) |
Aug 09, 2005 | 9.114 | 9.114 | 8.763 | 8.835 | 740,159 | -0.13(-1.47%) |
Aug 08, 2005 | 9.298 | 9.298 | 8.875 | 8.966 | 590,361 | -0.33(-3.53%) |
Aug 05, 2005 | 10.05 | 10.10 | 8.976 | 9.295 | 1,253,186 | -0.75(-7.49%) |
Aug 04, 2005 | 10.21 | 10.23 | 10.05 | 10.05 | 288,330 | -0.20(-1.95%) |
Aug 03, 2005 | 10.20 | 10.25 | 10.13 | 10.25 | 348,919 | +0.05(+0.51%) |
Aug 02, 2005 | 10.13 | 10.21 | 10.13 | 10.19 | 262,450 | +0.11(+1.04%) |