Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.764 | 7.776 | 7.656 | 7.676 | 771,645 | -0.05(-0.63%) |
Nov 29, 2005 | 7.710 | 7.872 | 7.688 | 7.724 | 795,701 | +0.03(+0.35%) |
Nov 28, 2005 | 7.737 | 7.749 | 7.639 | 7.697 | 593,630 | -0.04(-0.51%) |
Nov 25, 2005 | 7.737 | 7.755 | 7.710 | 7.737 | 167,282 | +0.01(+0.16%) |
Nov 23, 2005 | 7.674 | 7.744 | 7.656 | 7.724 | 586,598 | +0.05(+0.59%) |
Nov 22, 2005 | 7.674 | 7.713 | 7.576 | 7.679 | 589,558 | +0.01(+0.07%) |
Nov 21, 2005 | 7.639 | 7.674 | 7.578 | 7.674 | 633,230 | +0.06(+0.83%) |
Nov 18, 2005 | 7.649 | 7.704 | 7.585 | 7.611 | 989,259 | -0.02(-0.26%) |
Nov 17, 2005 | 7.569 | 7.639 | 7.515 | 7.630 | 1,310,871 | +0.06(+0.86%) |
Nov 16, 2005 | 7.679 | 7.695 | 7.530 | 7.566 | 1,199,843 | -0.12(-1.55%) |
Nov 15, 2005 | 7.776 | 7.836 | 7.685 | 7.685 | 1,343,809 | -0.10(-1.30%) |
Nov 14, 2005 | 7.697 | 7.816 | 7.656 | 7.785 | 1,089,555 | +0.08(+1.05%) |
Nov 11, 2005 | 7.629 | 7.726 | 7.625 | 7.704 | 931,895 | +0.08(+1.11%) |
Nov 10, 2005 | 7.539 | 7.627 | 7.492 | 7.620 | 1,210,946 | +0.08(+1.08%) |
Nov 09, 2005 | 7.467 | 7.549 | 7.414 | 7.539 | 1,093,256 | +0.07(+0.89%) |
Nov 08, 2005 | 7.404 | 7.513 | 7.349 | 7.472 | 1,104,729 | +0.03(+0.44%) |
Nov 07, 2005 | 7.467 | 7.476 | 7.348 | 7.440 | 993,701 | -0.03(-0.36%) |
Nov 04, 2005 | 7.432 | 7.467 | 7.362 | 7.467 | 1,278,673 | +0.04(+0.58%) |
Nov 03, 2005 | 7.290 | 7.477 | 7.267 | 7.423 | 1,849,357 | +0.17(+2.33%) |
Nov 02, 2005 | 7.184 | 7.294 | 7.132 | 7.254 | 1,674,303 | +0.08(+1.08%) |
Nov 01, 2005 | 7.310 | 7.310 | 7.088 | 7.177 | 1,632,112 | -0.16(-2.19%) |
Oct 31, 2005 | 7.277 | 7.357 | 7.258 | 7.337 | 803,102 | +0.06(+0.82%) |
Oct 28, 2005 | 7.250 | 7.300 | 7.177 | 7.277 | 2,266,822 | +0.03(+0.42%) |
Oct 27, 2005 | 7.377 | 7.377 | 7.171 | 7.247 | 1,701,319 | -0.13(-1.73%) |
Oct 26, 2005 | 7.340 | 7.396 | 7.270 | 7.375 | 1,785,701 | +0.03(+0.37%) |
Oct 25, 2005 | 7.429 | 7.429 | 7.274 | 7.348 | 2,025,521 | -0.08(-1.09%) |
Oct 24, 2005 | 7.468 | 7.513 | 7.382 | 7.429 | 2,202,056 | -0.04(-0.55%) |
Oct 21, 2005 | 7.360 | 7.566 | 7.360 | 7.470 | 2,226,112 | +0.11(+1.49%) |
Oct 20, 2005 | 7.476 | 7.704 | 7.277 | 7.360 | 4,516,621 | -0.46(-5.94%) |
Oct 19, 2005 | 7.692 | 7.845 | 7.557 | 7.825 | 1,243,144 | +0.11(+1.40%) |
Oct 18, 2005 | 7.746 | 7.753 | 7.652 | 7.717 | 1,151,731 | -0.05(-0.63%) |
Oct 17, 2005 | 7.744 | 7.800 | 7.715 | 7.766 | 1,322,714 | +0.04(+0.47%) |
Oct 14, 2005 | 7.614 | 7.730 | 7.566 | 7.730 | 986,299 | +0.12(+1.54%) |
Oct 13, 2005 | 7.701 | 7.704 | 7.566 | 7.612 | 842,332 | -0.09(-1.15%) |
Oct 12, 2005 | 7.683 | 7.875 | 7.650 | 7.701 | 1,286,815 | -0.01(-0.19%) |
Oct 11, 2005 | 7.697 | 7.816 | 7.663 | 7.715 | 1,259,428 | +0.02(+0.23%) |
Oct 10, 2005 | 7.773 | 7.784 | 7.632 | 7.697 | 944,478 | -0.07(-0.95%) |
Oct 07, 2005 | 7.746 | 7.818 | 7.730 | 7.771 | 1,597,323 | +0.03(+0.44%) |
Oct 06, 2005 | 7.764 | 7.823 | 7.654 | 7.737 | 1,326,415 | -0.03(-0.35%) |
Oct 05, 2005 | 7.917 | 7.993 | 7.764 | 7.764 | 1,851,577 | -0.18(-2.27%) |
Oct 04, 2005 | 7.903 | 8.077 | 7.903 | 7.944 | 1,955,944 | +0.04(+0.52%) |
Oct 03, 2005 | 7.728 | 7.976 | 7.728 | 7.903 | 1,307,540 | +0.16(+2.09%) |
Sep 30, 2005 | 7.639 | 7.744 | 7.636 | 7.740 | 722,422 | +0.10(+1.32%) |
Sep 29, 2005 | 7.467 | 7.647 | 7.467 | 7.639 | 752,400 | +0.16(+2.12%) |
Sep 28, 2005 | 7.503 | 7.555 | 7.449 | 7.481 | 860,097 | -0.04(-0.48%) |
Sep 27, 2005 | 7.548 | 7.569 | 7.461 | 7.517 | 1,131,375 | -0.02(-0.29%) |
Sep 26, 2005 | 7.530 | 7.587 | 7.476 | 7.539 | 1,088,815 | +0.03(+0.36%) |
Sep 23, 2005 | 7.513 | 7.618 | 7.250 | 7.512 | 1,587,701 | +0.18(+2.46%) |
Sep 22, 2005 | 7.277 | 7.333 | 7.247 | 7.331 | 1,023,308 | +0.04(+0.54%) |
Sep 21, 2005 | 7.295 | 7.357 | 7.272 | 7.292 | 1,727,966 | -0.00(-0.05%) |
Sep 20, 2005 | 7.344 | 7.393 | 7.227 | 7.295 | 1,365,645 | -0.00(-0.05%) |
Sep 19, 2005 | 7.241 | 7.373 | 7.234 | 7.299 | 1,519,233 | -0.01(-0.12%) |
Sep 16, 2005 | 7.106 | 7.413 | 7.101 | 7.308 | 4,613,585 | +0.32(+4.56%) |
Sep 15, 2005 | 7.097 | 7.115 | 6.978 | 6.989 | 1,430,041 | -0.08(-1.12%) |
Sep 14, 2005 | 7.169 | 7.198 | 7.063 | 7.068 | 1,071,420 | -0.14(-1.92%) |
Sep 13, 2005 | 7.232 | 7.240 | 7.137 | 7.207 | 725,753 | -0.03(-0.35%) |
Sep 12, 2005 | 7.205 | 7.290 | 7.205 | 7.232 | 1,410,056 | -0.09(-1.18%) |
Sep 09, 2005 | 7.236 | 7.339 | 7.223 | 7.319 | 569,944 | +0.09(+1.27%) |
Sep 08, 2005 | 7.232 | 7.234 | 7.153 | 7.227 | 666,168 | -0.01(-0.10%) |
Sep 07, 2005 | 7.292 | 7.346 | 7.198 | 7.234 | 637,301 | -0.06(-0.77%) |
Sep 06, 2005 | 7.223 | 7.306 | 7.177 | 7.290 | 1,095,476 | +0.08(+1.12%) |
Sep 02, 2005 | 7.250 | 7.277 | 7.160 | 7.209 | 606,583 | -0.05(-0.69%) |