Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 9.428 | 9.548 | 9.301 | 9.402 | 8,369 | +0.05(+0.57%) |
Nov 29, 2005 | 9.221 | 9.404 | 9.150 | 9.349 | 20,509 | +0.06(+0.60%) |
Nov 28, 2005 | 9.284 | 9.293 | 9.284 | 9.293 | 504 | +0.17(+1.83%) |
Nov 25, 2005 | 9.191 | 9.191 | 9.126 | 9.126 | 3,016 | -0.06(-0.69%) |
Nov 23, 2005 | 8.951 | 9.365 | 8.951 | 9.190 | 23,252 | +0.01(+0.09%) |
Nov 22, 2005 | 9.269 | 9.269 | 9.110 | 9.182 | 1,009 | -0.09(-0.94%) |
Nov 21, 2005 | 9.444 | 9.508 | 8.959 | 9.269 | 2,576 | -0.23(-2.43%) |
Nov 18, 2005 | 9.022 | 9.516 | 9.022 | 9.500 | 7,955 | +0.04(+0.42%) |
Nov 17, 2005 | 9.460 | 9.460 | 9.460 | 9.460 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 9.420 | 9.516 | 9.007 | 9.460 | 3,142 | +0.04(+0.43%) |
Nov 15, 2005 | 9.420 | 9.420 | 9.365 | 9.419 | 4,153 | +0.02(+0.16%) |
Nov 14, 2005 | 9.341 | 9.428 | 9.269 | 9.404 | 5,567 | +0.19(+2.07%) |
Nov 11, 2005 | 9.007 | 9.548 | 9.007 | 9.213 | 8,800 | +0.18(+2.03%) |
Nov 10, 2005 | 9.014 | 9.086 | 8.951 | 9.030 | 20,512 | +0.08(+0.89%) |
Nov 09, 2005 | 8.951 | 8.951 | 8.824 | 8.951 | 4,713 | +0.08(+0.90%) |
Nov 08, 2005 | 8.983 | 8.991 | 8.792 | 8.871 | 9,476 | -0.11(-1.24%) |
Nov 07, 2005 | 9.174 | 9.190 | 8.983 | 8.983 | 3,896 | -0.01(-0.09%) |
Nov 04, 2005 | 9.182 | 9.182 | 8.871 | 8.991 | 36,236 | -0.52(-5.44%) |
Nov 03, 2005 | 9.428 | 9.635 | 9.428 | 9.508 | 4,021 | -0.01(-0.08%) |
Nov 02, 2005 | 9.441 | 9.627 | 9.441 | 9.516 | 7,792 | -0.19(-1.97%) |
Nov 01, 2005 | 9.341 | 9.707 | 9.253 | 9.707 | 7,415 | +0.08(+0.83%) |
Oct 31, 2005 | 9.643 | 9.667 | 9.627 | 9.627 | 2,010 | +0.24(+2.54%) |
Oct 28, 2005 | 9.299 | 9.428 | 9.237 | 9.388 | 2,890 | -0.04(-0.42%) |
Oct 27, 2005 | 9.937 | 10.02 | 9.396 | 9.428 | 3,142 | -0.06(-0.59%) |
Oct 26, 2005 | 9.627 | 9.627 | 9.404 | 9.484 | 12,719 | -0.36(-3.64%) |
Oct 25, 2005 | 9.643 | 9.842 | 9.349 | 9.842 | 5,781 | +0.20(+2.06%) |
Oct 24, 2005 | 9.030 | 9.643 | 9.030 | 9.643 | 4,273 | +0.68(+7.54%) |
Oct 21, 2005 | 8.768 | 8.967 | 8.768 | 8.967 | 2,796 | +0.22(+2.55%) |
Oct 20, 2005 | 8.672 | 8.744 | 8.656 | 8.744 | 1,382 | +0.18(+2.14%) |
Oct 19, 2005 | 8.951 | 8.951 | 8.561 | 8.561 | 2,815 | -0.15(-1.74%) |
Oct 18, 2005 | 9.158 | 9.158 | 8.712 | 8.712 | 4,348 | -0.05(-0.54%) |
Oct 17, 2005 | 8.951 | 9.548 | 8.601 | 8.760 | 2,962 | -0.09(-0.99%) |
Oct 14, 2005 | 8.569 | 8.871 | 8.569 | 8.847 | 3,388 | +0.43(+5.10%) |
Oct 13, 2005 | 9.205 | 9.205 | 8.418 | 8.418 | 5,716 | -0.54(-6.04%) |
Oct 12, 2005 | 9.770 | 9.850 | 8.959 | 8.959 | 6,353 | -0.87(-8.83%) |
Oct 11, 2005 | 9.826 | 9.826 | 9.826 | 9.826 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 9.914 | 10.06 | 9.826 | 9.826 | 1,966 | -0.20(-1.98%) |
Oct 07, 2005 | 9.882 | 10.02 | 9.874 | 10.02 | 7,573 | +0.14(+1.45%) |
Oct 06, 2005 | 9.940 | 9.940 | 9.882 | 9.882 | 2,439 | -0.06(-0.64%) |
Oct 05, 2005 | 10.11 | 10.22 | 9.945 | 9.945 | 11,563 | -0.36(-3.48%) |
Oct 04, 2005 | 10.14 | 10.33 | 9.858 | 10.30 | 16,940 | +0.15(+1.49%) |
Oct 03, 2005 | 10.30 | 10.32 | 9.901 | 10.15 | 14,329 | -0.13(-1.24%) |
Sep 30, 2005 | 10.23 | 10.34 | 10.10 | 10.28 | 12,417 | +0.02(+0.15%) |
Sep 29, 2005 | 10.07 | 10.34 | 10.02 | 10.26 | 60,332 | +0.02(+0.16%) |
Sep 28, 2005 | 10.38 | 10.38 | 10.20 | 10.25 | 26,494 | -0.10(-0.92%) |
Sep 27, 2005 | 9.985 | 10.34 | 9.937 | 10.34 | 54,925 | +0.34(+3.42%) |
Sep 26, 2005 | 10.21 | 10.21 | 9.806 | 10.00 | 2,390 | -0.25(-2.41%) |
Sep 23, 2005 | 10.25 | 10.54 | 10.25 | 10.25 | 30,612 | -0.22(-2.13%) |
Sep 22, 2005 | 9.563 | 10.47 | 9.349 | 10.47 | 7,798 | +0.42(+4.20%) |
Sep 21, 2005 | 9.945 | 10.11 | 9.349 | 10.05 | 19,981 | -0.06(-0.63%) |
Sep 20, 2005 | 10.10 | 10.41 | 10.05 | 10.11 | 3,016 | -0.31(-2.98%) |
Sep 19, 2005 | 10.10 | 10.42 | 10.10 | 10.42 | 6,818 | +0.08(+0.77%) |
Sep 16, 2005 | 10.14 | 10.41 | 10.11 | 10.34 | 7,523 | +0.21(+2.04%) |
Sep 15, 2005 | 10.14 | 10.28 | 9.945 | 10.14 | 4,116 | -0.17(-1.62%) |
Sep 14, 2005 | 10.30 | 10.34 | 10.23 | 10.30 | 2,136 | -0.04(-0.38%) |
Sep 13, 2005 | 10.42 | 10.42 | 10.30 | 10.34 | 13,438 | -0.04(-0.38%) |
Sep 12, 2005 | 10.31 | 10.38 | 10.31 | 10.38 | 2,628 | +0.00(+0.00%) |
Sep 09, 2005 | 10.50 | 10.50 | 10.30 | 10.38 | 12,656 | +0.00(+0.00%) |
Sep 08, 2005 | 10.34 | 10.49 | 10.30 | 10.38 | 21,790 | +0.04(+0.38%) |
Sep 07, 2005 | 10.12 | 10.34 | 10.10 | 10.34 | 71,140 | -0.00(-0.02%) |
Sep 06, 2005 | 9.810 | 10.42 | 9.754 | 10.35 | 109,030 | +0.54(+5.54%) |
Sep 02, 2005 | 9.866 | 9.945 | 9.754 | 9.802 | 7,513 | -0.04(-0.40%) |