Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 10.20 | 10.39 | 10.05 | 10.29 | 37,738 | +0.17(+1.70%) |
Nov 29, 2005 | 10.03 | 10.25 | 10.03 | 10.11 | 54,118 | +0.07(+0.66%) |
Nov 28, 2005 | 10.11 | 10.17 | 9.993 | 10.05 | 34,112 | -0.17(-1.62%) |
Nov 25, 2005 | 10.11 | 10.32 | 10.11 | 10.21 | 4,281 | +0.05(+0.46%) |
Nov 23, 2005 | 10.07 | 10.30 | 10.02 | 10.17 | 15,581 | +0.06(+0.59%) |
Nov 22, 2005 | 10.26 | 10.27 | 9.927 | 10.11 | 171,392 | -0.07(-0.65%) |
Nov 21, 2005 | 9.861 | 10.25 | 9.808 | 10.17 | 72,271 | +0.36(+3.72%) |
Nov 18, 2005 | 10.21 | 10.21 | 9.715 | 9.808 | 729,338 | -0.25(-2.44%) |
Nov 17, 2005 | 10.27 | 10.27 | 9.881 | 10.05 | 34,782 | -0.13(-1.30%) |
Nov 16, 2005 | 9.814 | 10.27 | 9.795 | 10.19 | 39,313 | +0.30(+3.09%) |
Nov 15, 2005 | 10.19 | 10.25 | 9.828 | 9.881 | 15,159 | -0.34(-3.37%) |
Nov 14, 2005 | 9.695 | 10.29 | 9.543 | 10.23 | 53,596 | +0.43(+4.40%) |
Nov 11, 2005 | 9.702 | 9.867 | 9.476 | 9.795 | 36,333 | -0.04(-0.40%) |
Nov 10, 2005 | 9.549 | 9.874 | 9.404 | 9.834 | 41,379 | -0.01(-0.07%) |
Nov 09, 2005 | 9.708 | 9.914 | 9.563 | 9.841 | 30,937 | +0.20(+2.06%) |
Nov 08, 2005 | 9.761 | 9.761 | 9.357 | 9.642 | 38,612 | -0.23(-2.35%) |
Nov 07, 2005 | 9.748 | 10.07 | 9.496 | 9.874 | 24,826 | -0.01(-0.07%) |
Nov 04, 2005 | 9.596 | 10.07 | 9.596 | 9.881 | 52,176 | +0.22(+2.26%) |
Nov 03, 2005 | 9.987 | 10.12 | 9.629 | 9.662 | 58,618 | -0.23(-2.34%) |
Nov 02, 2005 | 9.629 | 9.947 | 9.556 | 9.894 | 36,209 | +0.10(+1.01%) |
Nov 01, 2005 | 9.576 | 9.954 | 9.576 | 9.795 | 40,788 | +0.22(+2.28%) |
Oct 31, 2005 | 9.324 | 9.609 | 9.278 | 9.576 | 47,939 | +0.19(+1.98%) |
Oct 28, 2005 | 9.258 | 9.390 | 9.139 | 9.390 | 27,831 | +0.13(+1.43%) |
Oct 27, 2005 | 9.225 | 9.536 | 9.119 | 9.258 | 55,494 | -0.06(-0.64%) |
Oct 26, 2005 | 8.926 | 9.417 | 8.926 | 9.317 | 25,150 | +0.44(+4.93%) |
Oct 25, 2005 | 9.225 | 9.291 | 8.648 | 8.880 | 36,348 | -0.34(-3.74%) |
Oct 24, 2005 | 8.953 | 9.271 | 8.953 | 9.225 | 48,401 | +0.42(+4.74%) |
Oct 21, 2005 | 8.655 | 8.933 | 8.655 | 8.807 | 51,674 | +0.13(+1.45%) |
Oct 20, 2005 | 8.721 | 8.867 | 8.555 | 8.681 | 40,942 | -0.07(-0.76%) |
Oct 19, 2005 | 8.774 | 9.185 | 8.549 | 8.748 | 109,572 | -0.07(-0.75%) |
Oct 18, 2005 | 9.437 | 9.589 | 8.814 | 8.814 | 71,660 | -0.80(-8.34%) |
Oct 17, 2005 | 9.815 | 9.815 | 9.609 | 9.616 | 109,965 | -0.29(-2.94%) |
Oct 14, 2005 | 9.662 | 9.940 | 9.609 | 9.907 | 31,527 | +0.18(+1.84%) |
Oct 13, 2005 | 9.761 | 9.940 | 9.609 | 9.728 | 80,337 | -0.15(-1.48%) |
Oct 12, 2005 | 10.19 | 10.29 | 9.629 | 9.874 | 92,483 | -0.40(-3.93%) |
Oct 11, 2005 | 10.30 | 10.52 | 9.874 | 10.28 | 52,244 | +0.02(+0.19%) |
Oct 10, 2005 | 10.55 | 10.62 | 10.15 | 10.26 | 38,680 | -0.50(-4.68%) |
Oct 07, 2005 | 10.63 | 11.05 | 10.63 | 10.76 | 28,631 | -0.08(-0.73%) |
Oct 06, 2005 | 10.56 | 10.84 | 10.55 | 10.84 | 48,689 | +0.23(+2.12%) |
Oct 05, 2005 | 10.91 | 10.91 | 10.61 | 10.62 | 49,329 | -0.41(-3.73%) |
Oct 04, 2005 | 11.18 | 11.76 | 11.03 | 11.03 | 50,620 | -0.02(-0.18%) |
Oct 03, 2005 | 10.87 | 11.21 | 10.87 | 11.05 | 55,915 | +0.03(+0.30%) |
Sep 30, 2005 | 11.15 | 11.15 | 10.68 | 11.01 | 39,956 | +0.03(+0.30%) |
Sep 29, 2005 | 10.66 | 10.99 | 10.51 | 10.98 | 20,762 | +0.29(+2.73%) |
Sep 28, 2005 | 10.63 | 10.82 | 10.18 | 10.69 | 42,063 | +0.13(+1.19%) |
Sep 27, 2005 | 10.58 | 10.89 | 10.40 | 10.56 | 62,552 | -0.04(-0.38%) |
Sep 26, 2005 | 10.77 | 11.06 | 10.37 | 10.60 | 68,823 | -0.19(-1.78%) |
Sep 23, 2005 | 10.80 | 11.06 | 10.28 | 10.80 | 28,977 | +0.32(+3.10%) |
Sep 22, 2005 | 10.47 | 10.67 | 10.30 | 10.47 | 35,873 | -0.13(-1.25%) |
Sep 21, 2005 | 10.67 | 10.78 | 10.53 | 10.60 | 37,595 | -0.18(-1.66%) |
Sep 20, 2005 | 11.07 | 11.36 | 10.62 | 10.78 | 44,479 | -0.27(-2.40%) |
Sep 19, 2005 | 11.47 | 11.73 | 10.94 | 11.05 | 88,166 | -0.46(-4.03%) |
Sep 16, 2005 | 11.92 | 11.92 | 11.29 | 11.51 | 93,846 | -0.32(-2.69%) |
Sep 15, 2005 | 11.60 | 11.88 | 11.60 | 11.83 | 34,965 | +0.08(+0.68%) |
Sep 14, 2005 | 11.86 | 12.09 | 11.60 | 11.75 | 43,760 | +0.04(+0.34%) |
Sep 13, 2005 | 11.83 | 11.88 | 11.71 | 11.71 | 14,961 | -0.21(-1.78%) |
Sep 12, 2005 | 11.53 | 11.98 | 11.44 | 11.92 | 42,182 | +0.16(+1.35%) |
Sep 09, 2005 | 11.76 | 11.85 | 11.56 | 11.76 | 35,040 | +0.11(+0.97%) |
Sep 08, 2005 | 11.98 | 11.98 | 11.61 | 11.65 | 45,345 | -0.29(-2.44%) |
Sep 07, 2005 | 11.82 | 12.12 | 11.60 | 11.94 | 48,165 | +0.19(+1.64%) |
Sep 06, 2005 | 11.87 | 11.92 | 11.65 | 11.75 | 20,226 | +0.10(+0.85%) |
Sep 02, 2005 | 11.91 | 11.96 | 11.46 | 11.65 | 52,437 | -0.32(-2.71%) |