Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 8.279 | 8.561 | 8.125 | 8.489 | 883,308 | +0.27(+3.24%) |
Nov 29, 2005 | 7.945 | 8.304 | 7.843 | 8.222 | 440,559 | +0.31(+3.95%) |
Nov 28, 2005 | 7.740 | 7.997 | 7.740 | 7.910 | 227,875 | +0.08(+0.98%) |
Nov 25, 2005 | 7.879 | 7.992 | 7.833 | 7.833 | 74,890 | -0.07(-0.84%) |
Nov 23, 2005 | 7.792 | 7.930 | 7.766 | 7.899 | 128,211 | +0.06(+0.78%) |
Nov 22, 2005 | 7.920 | 7.920 | 7.761 | 7.838 | 126,503 | -0.04(-0.52%) |
Nov 21, 2005 | 7.787 | 7.899 | 7.633 | 7.879 | 185,426 | +0.09(+1.18%) |
Nov 18, 2005 | 7.792 | 7.817 | 7.705 | 7.787 | 135,468 | +0.03(+0.40%) |
Nov 17, 2005 | 7.705 | 7.787 | 7.617 | 7.756 | 216,303 | +0.09(+1.14%) |
Nov 16, 2005 | 7.817 | 7.858 | 7.623 | 7.669 | 351,386 | -0.25(-3.17%) |
Nov 15, 2005 | 7.853 | 8.012 | 7.838 | 7.920 | 295,804 | -0.02(-0.19%) |
Nov 14, 2005 | 8.038 | 8.053 | 7.853 | 7.935 | 259,921 | -0.10(-1.28%) |
Nov 11, 2005 | 8.074 | 8.074 | 7.848 | 8.038 | 567,526 | +0.29(+3.77%) |
Nov 10, 2005 | 7.592 | 7.807 | 7.438 | 7.746 | 403,203 | +0.11(+1.48%) |
Nov 09, 2005 | 7.464 | 7.740 | 7.464 | 7.633 | 304,735 | +0.08(+1.02%) |
Nov 08, 2005 | 7.617 | 7.751 | 7.546 | 7.556 | 231,754 | -0.09(-1.21%) |
Nov 07, 2005 | 7.689 | 7.817 | 7.612 | 7.648 | 265,853 | -0.07(-0.93%) |
Nov 04, 2005 | 7.566 | 7.735 | 7.566 | 7.720 | 178,729 | +0.09(+1.21%) |
Nov 03, 2005 | 7.740 | 7.797 | 7.617 | 7.628 | 214,536 | -0.17(-2.17%) |
Nov 02, 2005 | 7.597 | 7.797 | 7.459 | 7.797 | 239,522 | +0.21(+2.70%) |
Nov 01, 2005 | 7.735 | 7.869 | 7.576 | 7.592 | 301,631 | -0.17(-2.24%) |
Oct 31, 2005 | 7.766 | 7.940 | 7.766 | 7.766 | 438,873 | -0.07(-0.92%) |
Oct 28, 2005 | 7.735 | 7.935 | 7.607 | 7.838 | 618,133 | +0.19(+2.48%) |
Oct 27, 2005 | 7.858 | 7.858 | 7.561 | 7.648 | 882,249 | -0.15(-1.97%) |
Oct 26, 2005 | 7.945 | 8.115 | 7.766 | 7.802 | 4,488,250 | -0.78(-9.08%) |
Oct 25, 2005 | 8.586 | 8.766 | 8.484 | 8.581 | 515,703 | -0.03(-0.30%) |
Oct 24, 2005 | 8.638 | 8.663 | 8.586 | 8.607 | 104,345 | -0.06(-0.65%) |
Oct 21, 2005 | 9.063 | 9.099 | 8.612 | 8.663 | 240,840 | -0.36(-3.98%) |
Oct 20, 2005 | 9.227 | 9.248 | 8.950 | 9.022 | 326,902 | -0.21(-2.28%) |
Oct 19, 2005 | 9.176 | 9.232 | 9.078 | 9.232 | 243,400 | -0.01(-0.11%) |
Oct 18, 2005 | 9.232 | 9.268 | 9.068 | 9.242 | 164,211 | +0.14(+1.58%) |
Oct 17, 2005 | 9.263 | 9.294 | 9.053 | 9.099 | 92,432 | -0.10(-1.11%) |
Oct 14, 2005 | 9.109 | 9.335 | 9.109 | 9.201 | 28,805 | +0.04(+0.45%) |
Oct 13, 2005 | 9.278 | 9.278 | 8.899 | 9.160 | 68,894 | -0.07(-0.72%) |
Oct 12, 2005 | 9.227 | 9.507 | 8.750 | 9.227 | 175,395 | -0.07(-0.77%) |
Oct 11, 2005 | 9.478 | 9.550 | 9.227 | 9.299 | 46,157 | -0.18(-1.95%) |
Oct 10, 2005 | 9.560 | 9.627 | 9.473 | 9.483 | 82,126 | -0.11(-1.18%) |
Oct 07, 2005 | 9.586 | 9.678 | 9.447 | 9.596 | 45,531 | +0.09(+0.92%) |
Oct 06, 2005 | 9.832 | 9.929 | 9.509 | 9.509 | 235,762 | -0.23(-2.37%) |
Oct 05, 2005 | 9.847 | 9.929 | 9.694 | 9.740 | 36,848 | -0.18(-1.86%) |
Oct 04, 2005 | 10.06 | 10.10 | 9.924 | 9.924 | 26,563 | -0.17(-1.73%) |
Oct 03, 2005 | 10.00 | 10.30 | 10.00 | 10.10 | 103,226 | +0.01(+0.05%) |
Sep 30, 2005 | 9.991 | 10.12 | 9.986 | 10.09 | 42,538 | +0.10(+1.03%) |
Sep 29, 2005 | 9.950 | 9.991 | 9.852 | 9.991 | 59,694 | +0.15(+1.51%) |
Sep 28, 2005 | 9.873 | 9.893 | 9.791 | 9.842 | 67,444 | +0.05(+0.52%) |
Sep 27, 2005 | 10.02 | 10.02 | 9.760 | 9.791 | 38,489 | -0.21(-2.10%) |
Sep 26, 2005 | 9.740 | 10.00 | 9.647 | 10.00 | 68,402 | +0.27(+2.74%) |
Sep 23, 2005 | 9.735 | 9.765 | 9.591 | 9.735 | 51,881 | +0.00(+0.00%) |
Sep 22, 2005 | 9.735 | 9.781 | 9.391 | 9.735 | 50,406 | +0.13(+1.33%) |
Sep 21, 2005 | 9.704 | 9.791 | 9.535 | 9.606 | 209,376 | -0.16(-1.63%) |
Sep 20, 2005 | 9.888 | 10.04 | 9.668 | 9.765 | 250,616 | -0.20(-2.01%) |
Sep 19, 2005 | 10.02 | 10.02 | 9.842 | 9.965 | 129,310 | -0.08(-0.82%) |
Sep 16, 2005 | 10.07 | 10.07 | 9.991 | 10.05 | 140,533 | +0.06(+0.62%) |
Sep 15, 2005 | 9.924 | 9.996 | 9.832 | 9.986 | 79,775 | +0.07(+0.67%) |
Sep 14, 2005 | 9.986 | 10.03 | 9.796 | 9.919 | 75,885 | -0.07(-0.72%) |
Sep 13, 2005 | 9.996 | 10.09 | 9.960 | 9.991 | 196,222 | -0.07(-0.66%) |
Sep 12, 2005 | 10.00 | 10.19 | 9.950 | 10.06 | 120,874 | +0.06(+0.56%) |
Sep 09, 2005 | 9.904 | 10.04 | 9.873 | 10.00 | 50,796 | +0.10(+1.04%) |
Sep 08, 2005 | 10.14 | 10.20 | 9.842 | 9.899 | 93,359 | -0.30(-2.92%) |
Sep 07, 2005 | 9.719 | 10.25 | 9.719 | 10.20 | 101,292 | +0.36(+3.65%) |
Sep 06, 2005 | 9.740 | 9.863 | 9.740 | 9.837 | 30,804 | +0.10(+1.00%) |
Sep 02, 2005 | 9.729 | 9.801 | 9.683 | 9.740 | 35,418 | -0.05(-0.47%) |