Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 8.900 | 8.955 | 8.825 | 8.877 | 610,536 | -0.04(-0.44%) |
Nov 29, 2005 | 8.836 | 8.957 | 8.821 | 8.917 | 659,379 | +0.12(+1.40%) |
Nov 28, 2005 | 8.863 | 8.863 | 8.750 | 8.794 | 509,020 | -0.04(-0.50%) |
Nov 25, 2005 | 8.792 | 8.842 | 8.752 | 8.838 | 116,839 | +0.05(+0.55%) |
Nov 23, 2005 | 8.752 | 8.829 | 8.750 | 8.790 | 304,071 | +0.02(+0.19%) |
Nov 22, 2005 | 8.731 | 8.804 | 8.667 | 8.773 | 518,118 | +0.04(+0.48%) |
Nov 21, 2005 | 8.752 | 8.779 | 8.698 | 8.731 | 534,878 | -0.03(-0.31%) |
Nov 18, 2005 | 8.771 | 8.813 | 8.677 | 8.758 | 584,199 | +0.00(+0.02%) |
Nov 17, 2005 | 8.727 | 8.802 | 8.690 | 8.756 | 695,293 | +0.03(+0.38%) |
Nov 16, 2005 | 8.765 | 8.786 | 8.667 | 8.723 | 634,000 | -0.06(-0.69%) |
Nov 15, 2005 | 8.884 | 8.911 | 8.752 | 8.784 | 958,662 | -0.11(-1.20%) |
Nov 14, 2005 | 9.013 | 9.013 | 8.832 | 8.890 | 661,774 | -0.12(-1.37%) |
Nov 11, 2005 | 8.951 | 9.047 | 8.871 | 9.013 | 631,127 | +0.03(+0.37%) |
Nov 10, 2005 | 8.813 | 9.001 | 8.664 | 8.980 | 887,792 | +0.13(+1.42%) |
Nov 09, 2005 | 8.769 | 8.930 | 8.758 | 8.854 | 385,476 | +0.09(+0.98%) |
Nov 08, 2005 | 8.719 | 8.806 | 8.639 | 8.769 | 597,607 | +0.01(+0.07%) |
Nov 07, 2005 | 8.788 | 8.850 | 8.687 | 8.763 | 566,003 | -0.02(-0.26%) |
Nov 04, 2005 | 8.834 | 8.875 | 8.727 | 8.786 | 520,512 | -0.03(-0.28%) |
Nov 03, 2005 | 8.865 | 8.938 | 8.771 | 8.811 | 1,084,600 | -0.04(-0.50%) |
Nov 02, 2005 | 8.834 | 8.875 | 8.731 | 8.854 | 987,393 | +0.03(+0.35%) |
Nov 01, 2005 | 8.982 | 8.982 | 8.779 | 8.823 | 751,798 | -0.19(-2.11%) |
Oct 31, 2005 | 8.917 | 9.084 | 8.905 | 9.013 | 713,968 | +0.11(+1.20%) |
Oct 28, 2005 | 8.708 | 8.982 | 8.706 | 8.907 | 751,798 | +0.19(+2.23%) |
Oct 27, 2005 | 8.792 | 8.834 | 8.656 | 8.713 | 599,044 | -0.09(-1.02%) |
Oct 26, 2005 | 8.865 | 8.946 | 8.761 | 8.802 | 476,936 | -0.06(-0.71%) |
Oct 25, 2005 | 8.834 | 8.888 | 8.725 | 8.865 | 701,039 | -0.00(-0.02%) |
Oct 24, 2005 | 8.717 | 8.886 | 8.717 | 8.867 | 517,639 | +0.17(+1.97%) |
Oct 21, 2005 | 8.708 | 8.823 | 8.658 | 8.696 | 519,076 | -0.01(-0.12%) |
Oct 20, 2005 | 8.802 | 8.823 | 8.612 | 8.706 | 853,314 | -0.10(-1.09%) |
Oct 19, 2005 | 8.675 | 8.838 | 8.496 | 8.802 | 1,212,933 | +0.13(+1.47%) |
Oct 18, 2005 | 8.850 | 8.873 | 8.675 | 8.675 | 690,026 | -0.18(-1.98%) |
Oct 17, 2005 | 8.840 | 8.875 | 8.721 | 8.850 | 509,020 | -0.01(-0.12%) |
Oct 14, 2005 | 8.848 | 8.875 | 8.704 | 8.861 | 418,038 | +0.05(+0.62%) |
Oct 13, 2005 | 8.948 | 8.953 | 8.646 | 8.806 | 894,496 | -0.08(-0.85%) |
Oct 12, 2005 | 9.057 | 9.132 | 8.827 | 8.882 | 1,050,123 | -0.18(-1.94%) |
Oct 11, 2005 | 9.099 | 9.205 | 9.055 | 9.057 | 1,011,336 | -0.03(-0.32%) |
Oct 10, 2005 | 9.178 | 9.214 | 9.045 | 9.086 | 504,710 | -0.10(-1.11%) |
Oct 07, 2005 | 9.105 | 9.270 | 9.105 | 9.189 | 386,433 | +0.14(+1.50%) |
Oct 06, 2005 | 9.111 | 9.264 | 8.932 | 9.053 | 818,837 | -0.07(-0.76%) |
Oct 05, 2005 | 9.496 | 9.516 | 9.120 | 9.122 | 987,872 | -0.37(-3.94%) |
Oct 04, 2005 | 9.738 | 9.794 | 9.496 | 9.496 | 532,005 | -0.24(-2.42%) |
Oct 03, 2005 | 9.638 | 9.805 | 9.633 | 9.732 | 465,444 | +0.13(+1.35%) |
Sep 30, 2005 | 9.694 | 9.704 | 9.501 | 9.602 | 383,560 | -0.09(-0.91%) |
Sep 29, 2005 | 9.546 | 9.690 | 9.435 | 9.690 | 244,693 | +0.14(+1.51%) |
Sep 28, 2005 | 9.546 | 9.558 | 9.473 | 9.546 | 510,456 | +0.03(+0.35%) |
Sep 27, 2005 | 9.496 | 9.646 | 9.420 | 9.512 | 537,272 | +0.03(+0.33%) |
Sep 26, 2005 | 9.450 | 9.506 | 9.429 | 9.481 | 436,234 | +0.06(+0.60%) |
Sep 23, 2005 | 9.425 | 9.462 | 9.377 | 9.425 | 292,578 | -0.01(-0.07%) |
Sep 22, 2005 | 9.377 | 9.477 | 9.352 | 9.431 | 461,134 | -0.04(-0.46%) |
Sep 21, 2005 | 9.696 | 9.696 | 9.473 | 9.475 | 490,344 | -0.22(-2.28%) |
Sep 20, 2005 | 9.742 | 9.786 | 9.669 | 9.696 | 485,077 | -0.03(-0.26%) |
Sep 19, 2005 | 9.767 | 9.794 | 9.713 | 9.721 | 465,923 | -0.05(-0.47%) |
Sep 16, 2005 | 9.725 | 9.767 | 9.648 | 9.767 | 1,125,303 | +0.09(+0.93%) |
Sep 15, 2005 | 9.577 | 9.702 | 9.575 | 9.677 | 481,725 | +0.10(+1.07%) |
Sep 14, 2005 | 9.521 | 9.594 | 9.521 | 9.575 | 459,219 | +0.05(+0.55%) |
Sep 13, 2005 | 9.755 | 9.755 | 9.425 | 9.523 | 999,364 | -0.30(-3.10%) |
Sep 12, 2005 | 9.857 | 9.857 | 9.736 | 9.828 | 449,642 | -0.03(-0.30%) |
Sep 09, 2005 | 9.752 | 9.859 | 9.732 | 9.857 | 278,213 | +0.10(+1.07%) |
Sep 08, 2005 | 9.750 | 9.788 | 9.700 | 9.752 | 403,193 | -0.03(-0.26%) |
Sep 07, 2005 | 9.744 | 9.782 | 9.661 | 9.778 | 421,868 | +0.03(+0.26%) |
Sep 06, 2005 | 9.746 | 9.846 | 9.713 | 9.752 | 462,571 | +0.01(+0.11%) |
Sep 02, 2005 | 9.813 | 9.846 | 9.732 | 9.742 | 200,160 | -0.07(-0.72%) |