Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 9.171 | 9.220 | 9.077 | 9.184 | 112,607 | +0.08(+0.89%) |
Nov 29, 2005 | 9.113 | 9.149 | 9.050 | 9.104 | 61,543 | -0.01(-0.10%) |
Nov 28, 2005 | 9.458 | 9.458 | 9.019 | 9.113 | 100,789 | -0.25(-2.68%) |
Nov 25, 2005 | 9.395 | 9.418 | 9.359 | 9.364 | 22,075 | -0.01(-0.14%) |
Nov 23, 2005 | 9.431 | 9.445 | 9.337 | 9.377 | 77,375 | -0.05(-0.57%) |
Nov 22, 2005 | 9.368 | 9.449 | 9.332 | 9.431 | 98,559 | +0.02(+0.19%) |
Nov 21, 2005 | 9.413 | 9.422 | 9.315 | 9.413 | 108,816 | +0.04(+0.38%) |
Nov 18, 2005 | 9.373 | 9.409 | 9.297 | 9.377 | 82,281 | +0.11(+1.21%) |
Nov 17, 2005 | 9.081 | 9.265 | 9.081 | 9.265 | 220,531 | +0.23(+2.53%) |
Nov 16, 2005 | 9.180 | 9.211 | 8.996 | 9.036 | 129,777 | -0.10(-1.08%) |
Nov 15, 2005 | 9.243 | 9.243 | 9.086 | 9.135 | 133,344 | -0.09(-0.92%) |
Nov 14, 2005 | 9.306 | 9.324 | 9.153 | 9.220 | 160,326 | -0.12(-1.30%) |
Nov 11, 2005 | 9.355 | 9.373 | 9.306 | 9.341 | 122,864 | -0.01(-0.14%) |
Nov 10, 2005 | 9.176 | 9.391 | 9.036 | 9.355 | 408,508 | +0.20(+2.20%) |
Nov 09, 2005 | 9.292 | 9.306 | 9.140 | 9.153 | 196,672 | -0.08(-0.83%) |
Nov 08, 2005 | 9.176 | 9.256 | 9.131 | 9.229 | 133,567 | +0.04(+0.44%) |
Nov 07, 2005 | 9.265 | 9.413 | 9.149 | 9.189 | 182,624 | -0.08(-0.82%) |
Nov 04, 2005 | 9.350 | 9.350 | 9.153 | 9.265 | 116,398 | -0.02(-0.19%) |
Nov 03, 2005 | 9.229 | 9.368 | 9.207 | 9.283 | 250,411 | +0.14(+1.57%) |
Nov 02, 2005 | 8.902 | 9.153 | 8.902 | 9.140 | 288,988 | +0.25(+2.83%) |
Nov 01, 2005 | 9.144 | 9.144 | 8.884 | 8.889 | 82,504 | -0.30(-3.27%) |
Oct 31, 2005 | 9.028 | 9.274 | 8.992 | 9.189 | 146,946 | +0.21(+2.30%) |
Oct 28, 2005 | 8.790 | 9.050 | 8.790 | 8.983 | 256,655 | +0.22(+2.56%) |
Oct 27, 2005 | 9.036 | 9.059 | 8.745 | 8.758 | 91,646 | -0.30(-3.27%) |
Oct 26, 2005 | 9.144 | 9.328 | 9.044 | 9.054 | 112,161 | -0.09(-0.98%) |
Oct 25, 2005 | 9.274 | 9.274 | 9.028 | 9.144 | 127,101 | -0.15(-1.64%) |
Oct 24, 2005 | 8.893 | 9.301 | 8.893 | 9.297 | 230,789 | +0.43(+4.80%) |
Oct 21, 2005 | 8.844 | 8.875 | 8.758 | 8.871 | 239,485 | +0.04(+0.51%) |
Oct 20, 2005 | 8.848 | 8.965 | 8.727 | 8.826 | 260,000 | +0.02(+0.25%) |
Oct 19, 2005 | 8.808 | 8.880 | 8.727 | 8.803 | 343,619 | -0.14(-1.60%) |
Oct 18, 2005 | 9.090 | 9.104 | 8.866 | 8.947 | 172,144 | -0.17(-1.82%) |
Oct 17, 2005 | 9.283 | 9.350 | 9.036 | 9.113 | 208,044 | -0.01(-0.15%) |
Oct 14, 2005 | 8.745 | 9.126 | 8.714 | 9.126 | 410,068 | +0.40(+4.57%) |
Oct 13, 2005 | 8.794 | 8.844 | 8.655 | 8.727 | 215,849 | -0.13(-1.47%) |
Oct 12, 2005 | 8.826 | 8.911 | 8.655 | 8.857 | 231,235 | +0.00(+0.00%) |
Oct 11, 2005 | 8.920 | 9.005 | 8.727 | 8.857 | 173,482 | -0.04(-0.45%) |
Oct 10, 2005 | 9.494 | 9.494 | 8.875 | 8.897 | 129,777 | -0.17(-1.88%) |
Oct 07, 2005 | 9.126 | 9.189 | 9.014 | 9.068 | 137,135 | -0.04(-0.39%) |
Oct 06, 2005 | 9.171 | 9.243 | 9.063 | 9.104 | 306,603 | -0.03(-0.29%) |
Oct 05, 2005 | 9.279 | 9.283 | 9.104 | 9.131 | 170,806 | -0.19(-2.07%) |
Oct 04, 2005 | 9.440 | 9.561 | 9.324 | 9.324 | 246,398 | -0.14(-1.47%) |
Oct 03, 2005 | 9.552 | 9.642 | 9.418 | 9.463 | 243,945 | -0.04(-0.47%) |
Sep 30, 2005 | 9.355 | 9.696 | 9.355 | 9.507 | 330,909 | +0.15(+1.63%) |
Sep 29, 2005 | 9.368 | 9.418 | 9.283 | 9.355 | 208,490 | +0.02(+0.24%) |
Sep 28, 2005 | 9.315 | 9.418 | 9.252 | 9.332 | 274,494 | +0.01(+0.14%) |
Sep 27, 2005 | 9.413 | 9.458 | 9.225 | 9.319 | 206,037 | -0.09(-1.00%) |
Sep 26, 2005 | 9.436 | 9.727 | 9.391 | 9.413 | 224,322 | -0.01(-0.14%) |
Sep 23, 2005 | 9.427 | 9.507 | 9.220 | 9.427 | 166,569 | -0.01(-0.14%) |
Sep 22, 2005 | 9.507 | 9.718 | 9.373 | 9.440 | 174,151 | -0.06(-0.66%) |
Sep 21, 2005 | 9.619 | 9.642 | 9.454 | 9.503 | 180,840 | -0.14(-1.44%) |
Sep 20, 2005 | 9.718 | 9.866 | 9.566 | 9.642 | 208,490 | -0.05(-0.51%) |
Sep 19, 2005 | 9.942 | 9.942 | 9.642 | 9.691 | 298,130 | -0.25(-2.48%) |
Sep 16, 2005 | 9.866 | 9.951 | 9.763 | 9.938 | 439,279 | +0.11(+1.09%) |
Sep 15, 2005 | 9.920 | 9.920 | 9.803 | 9.830 | 215,403 | -0.02(-0.23%) |
Sep 14, 2005 | 9.929 | 9.942 | 9.705 | 9.853 | 250,634 | -0.01(-0.14%) |
Sep 13, 2005 | 9.866 | 9.933 | 9.776 | 9.866 | 148,284 | -0.03(-0.32%) |
Sep 12, 2005 | 9.933 | 10.05 | 9.889 | 9.898 | 275,609 | +0.08(+0.78%) |
Sep 09, 2005 | 9.642 | 9.844 | 9.602 | 9.821 | 394,014 | +0.43(+4.58%) |
Sep 08, 2005 | 9.440 | 9.485 | 9.341 | 9.391 | 168,799 | -0.09(-0.95%) |
Sep 07, 2005 | 9.485 | 9.615 | 9.454 | 9.480 | 167,684 | -0.03(-0.28%) |
Sep 06, 2005 | 9.261 | 9.507 | 9.234 | 9.507 | 138,919 | +0.27(+2.91%) |
Sep 02, 2005 | 9.346 | 9.404 | 9.171 | 9.238 | 71,801 | -0.11(-1.15%) |