Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 8.621 | 8.659 | 8.589 | 8.653 | 7,771 | +0.10(+1.13%) |
Nov 29, 2005 | 8.556 | 8.595 | 8.550 | 8.556 | 7,150 | +0.02(+0.23%) |
Nov 28, 2005 | 8.569 | 8.589 | 8.537 | 8.537 | 1,398 | -0.03(-0.38%) |
Nov 25, 2005 | 8.556 | 8.569 | 8.556 | 8.569 | 621 | +0.03(+0.30%) |
Nov 23, 2005 | 8.544 | 8.544 | 8.544 | 8.544 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 8.544 | 8.544 | 8.544 | 8.544 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 8.492 | 8.544 | 8.492 | 8.544 | 12,745 | +0.06(+0.68%) |
Nov 18, 2005 | 8.479 | 8.486 | 8.460 | 8.486 | 1,865 | +0.01(+0.15%) |
Nov 17, 2005 | 8.505 | 8.505 | 8.396 | 8.473 | 42,745 | -0.03(-0.38%) |
Nov 16, 2005 | 8.550 | 8.550 | 8.505 | 8.505 | 7,771 | -0.05(-0.53%) |
Nov 15, 2005 | 8.653 | 8.698 | 8.550 | 8.550 | 13,056 | -0.18(-2.06%) |
Nov 14, 2005 | 8.737 | 8.737 | 8.653 | 8.730 | 9,637 | -0.01(-0.07%) |
Nov 11, 2005 | 8.814 | 8.814 | 8.717 | 8.737 | 12,435 | -0.11(-1.24%) |
Nov 10, 2005 | 8.846 | 8.846 | 8.846 | 8.846 | 2,020 | -0.02(-0.22%) |
Nov 09, 2005 | 9.071 | 9.103 | 8.865 | 8.865 | 12,124 | -0.27(-2.96%) |
Nov 08, 2005 | 9.071 | 9.135 | 9.071 | 9.135 | 1,709 | +0.14(+1.50%) |
Nov 07, 2005 | 9.000 | 9.000 | 9.000 | 9.000 | 155 | +0.01(+0.07%) |
Nov 04, 2005 | 8.994 | 9.000 | 8.994 | 8.994 | 2,176 | -0.02(-0.21%) |
Nov 03, 2005 | 9.013 | 9.013 | 9.013 | 9.013 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 9.007 | 9.013 | 9.007 | 9.013 | 1,554 | +0.04(+0.43%) |
Nov 01, 2005 | 8.962 | 8.975 | 8.962 | 8.975 | 5,129 | +0.01(+0.14%) |
Oct 31, 2005 | 8.962 | 8.962 | 8.962 | 8.962 | 1,243 | +0.01(+0.07%) |
Oct 28, 2005 | 8.955 | 8.955 | 8.955 | 8.955 | 3,575 | +0.01(+0.14%) |
Oct 27, 2005 | 8.942 | 8.942 | 8.942 | 8.942 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 8.936 | 8.942 | 8.936 | 8.942 | 2,642 | -0.01(-0.14%) |
Oct 25, 2005 | 8.955 | 8.955 | 8.955 | 8.955 | 155 | +0.00(+0.00%) |
Oct 24, 2005 | 8.936 | 8.955 | 8.936 | 8.955 | 2,020 | +0.03(+0.29%) |
Oct 21, 2005 | 8.930 | 8.930 | 8.930 | 8.930 | 1,088 | +0.02(+0.22%) |
Oct 20, 2005 | 8.910 | 8.910 | 8.910 | 8.910 | 0 | +0.00(+0.00%) |
Oct 19, 2005 | 8.910 | 8.910 | 8.859 | 8.910 | 12,279 | -0.08(-0.93%) |
Oct 18, 2005 | 8.994 | 8.994 | 8.994 | 8.994 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 8.994 | 8.994 | 8.994 | 8.994 | 155 | -0.02(-0.21%) |
Oct 14, 2005 | 9.013 | 9.013 | 9.013 | 9.013 | 1,088 | -0.03(-0.28%) |
Oct 13, 2005 | 9.039 | 9.090 | 9.039 | 9.039 | 3,885 | -0.05(-0.50%) |
Oct 12, 2005 | 9.148 | 9.148 | 9.084 | 9.085 | 4,041 | -0.11(-1.18%) |
Oct 11, 2005 | 9.251 | 9.251 | 9.193 | 9.193 | 4,041 | -0.14(-1.45%) |
Oct 10, 2005 | 9.232 | 9.328 | 9.232 | 9.328 | 2,487 | +0.03(+0.35%) |
Oct 07, 2005 | 9.283 | 9.296 | 9.283 | 9.296 | 2,487 | +0.01(+0.07%) |
Oct 06, 2005 | 9.251 | 9.290 | 9.251 | 9.290 | 3,575 | +0.05(+0.49%) |
Oct 05, 2005 | 9.245 | 9.245 | 9.245 | 9.245 | 1,243 | +0.05(+0.56%) |
Oct 04, 2005 | 9.264 | 9.264 | 9.193 | 9.193 | 6,839 | -0.04(-0.42%) |
Oct 03, 2005 | 9.418 | 9.418 | 9.232 | 9.232 | 3,419 | -0.13(-1.37%) |
Sep 30, 2005 | 9.283 | 9.425 | 9.283 | 9.361 | 2,331 | +0.12(+1.32%) |
Sep 29, 2005 | 9.283 | 9.290 | 9.238 | 9.238 | 3,575 | +0.03(+0.35%) |
Sep 28, 2005 | 9.200 | 9.206 | 9.200 | 9.206 | 1,088 | +0.01(+0.07%) |
Sep 27, 2005 | 9.283 | 9.296 | 9.200 | 9.200 | 7,150 | -0.05(-0.56%) |
Sep 26, 2005 | 9.251 | 9.251 | 9.251 | 9.251 | 310 | -0.05(-0.48%) |
Sep 23, 2005 | 9.296 | 9.328 | 9.296 | 9.296 | 4,041 | -0.05(-0.48%) |
Sep 22, 2005 | 9.328 | 9.341 | 9.328 | 9.341 | 6,994 | -0.12(-1.29%) |
Sep 21, 2005 | 9.521 | 9.521 | 9.464 | 9.464 | 1,554 | -0.05(-0.47%) |
Sep 20, 2005 | 9.457 | 9.509 | 9.393 | 9.509 | 3,264 | +0.11(+1.16%) |
Sep 19, 2005 | 9.232 | 9.457 | 9.232 | 9.399 | 16,787 | +0.14(+1.46%) |
Sep 16, 2005 | 9.264 | 9.290 | 9.200 | 9.264 | 6,217 | -0.06(-0.62%) |
Sep 15, 2005 | 9.393 | 9.464 | 9.322 | 9.322 | 3,885 | -0.10(-1.09%) |
Sep 14, 2005 | 9.438 | 9.438 | 9.425 | 9.425 | 2,331 | -0.09(-0.95%) |
Sep 13, 2005 | 9.515 | 9.515 | 9.515 | 9.515 | 777 | +0.06(+0.61%) |
Sep 12, 2005 | 9.451 | 9.457 | 9.451 | 9.457 | 2,331 | +0.03(+0.27%) |
Sep 09, 2005 | 9.431 | 9.431 | 9.431 | 9.431 | 0 | +0.00(+0.00%) |
Sep 08, 2005 | 9.386 | 9.457 | 9.386 | 9.431 | 10,103 | +0.10(+1.03%) |
Sep 07, 2005 | 9.386 | 9.431 | 9.335 | 9.335 | 12,745 | +0.10(+1.11%) |
Sep 06, 2005 | 9.200 | 9.393 | 9.200 | 9.232 | 17,409 | +0.01(+0.07%) |
Sep 02, 2005 | 9.187 | 9.225 | 9.180 | 9.225 | 3,730 | +0.01(+0.07%) |