Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.358 | 7.674 | 7.241 | 7.629 | 1,922,133 | +0.24(+3.30%) |
Nov 29, 2005 | 7.467 | 7.584 | 7.331 | 7.385 | 1,296,416 | -0.05(-0.61%) |
Nov 28, 2005 | 7.801 | 7.945 | 7.402 | 7.430 | 1,491,719 | -0.33(-4.30%) |
Nov 25, 2005 | 7.543 | 7.764 | 7.543 | 7.764 | 320,296 | +0.18(+2.38%) |
Nov 23, 2005 | 7.584 | 7.819 | 7.539 | 7.584 | 991,116 | +0.04(+0.48%) |
Nov 22, 2005 | 7.525 | 7.810 | 7.340 | 7.548 | 1,395,556 | -0.03(-0.36%) |
Nov 21, 2005 | 7.728 | 7.764 | 7.286 | 7.575 | 1,732,467 | -0.16(-2.10%) |
Nov 18, 2005 | 7.552 | 8.008 | 7.503 | 7.737 | 4,639,375 | +0.27(+3.63%) |
Nov 17, 2005 | 6.839 | 7.485 | 6.690 | 7.467 | 7,208,520 | +1.08(+16.97%) |
Nov 16, 2005 | 6.347 | 6.528 | 6.230 | 6.383 | 984,859 | +0.08(+1.29%) |
Nov 15, 2005 | 6.446 | 6.537 | 6.266 | 6.302 | 875,120 | -0.13(-1.97%) |
Nov 14, 2005 | 6.419 | 6.546 | 6.338 | 6.428 | 538,772 | +0.05(+0.85%) |
Nov 11, 2005 | 6.175 | 6.428 | 6.130 | 6.374 | 753,667 | +0.15(+2.47%) |
Nov 10, 2005 | 6.194 | 6.275 | 6.013 | 6.221 | 562,543 | +0.05(+0.88%) |
Nov 09, 2005 | 6.257 | 6.302 | 6.094 | 6.166 | 683,559 | -0.12(-1.87%) |
Nov 08, 2005 | 6.257 | 6.401 | 6.031 | 6.284 | 951,717 | +0.05(+0.72%) |
Nov 07, 2005 | 6.130 | 6.248 | 6.085 | 6.239 | 700,110 | +0.14(+2.37%) |
Nov 04, 2005 | 6.085 | 6.157 | 6.049 | 6.094 | 938,141 | +0.07(+1.20%) |
Nov 03, 2005 | 5.868 | 6.166 | 5.805 | 6.022 | 1,613,958 | +0.30(+5.21%) |
Nov 02, 2005 | 5.426 | 5.733 | 5.408 | 5.724 | 1,059,283 | +0.30(+5.49%) |
Nov 01, 2005 | 5.679 | 5.679 | 5.408 | 5.426 | 942,177 | -0.23(-4.15%) |
Oct 31, 2005 | 5.643 | 5.778 | 5.607 | 5.661 | 940,253 | +0.05(+0.80%) |
Oct 28, 2005 | 5.471 | 5.697 | 5.372 | 5.616 | 1,279,184 | +0.14(+2.47%) |
Oct 27, 2005 | 5.787 | 5.805 | 5.471 | 5.480 | 1,013,817 | -0.32(-5.45%) |
Oct 26, 2005 | 6.112 | 6.112 | 5.796 | 5.796 | 837,784 | -0.32(-5.17%) |
Oct 25, 2005 | 6.067 | 6.275 | 6.022 | 6.112 | 743,523 | +0.06(+1.04%) |
Oct 24, 2005 | 6.121 | 6.130 | 5.968 | 6.049 | 821,929 | +0.03(+0.45%) |
Oct 21, 2005 | 5.905 | 6.121 | 5.905 | 6.022 | 404,935 | +0.12(+1.99%) |
Oct 20, 2005 | 6.031 | 6.112 | 5.878 | 5.905 | 667,018 | -0.15(-2.53%) |
Oct 19, 2005 | 5.841 | 6.085 | 5.643 | 6.058 | 822,242 | +0.19(+3.23%) |
Oct 18, 2005 | 5.950 | 6.076 | 5.814 | 5.868 | 725,821 | -0.12(-1.96%) |
Oct 17, 2005 | 6.094 | 6.221 | 5.950 | 5.986 | 712,567 | -0.12(-1.92%) |
Oct 14, 2005 | 5.986 | 6.203 | 5.986 | 6.103 | 1,124,914 | +0.18(+3.05%) |
Oct 13, 2005 | 5.652 | 5.977 | 5.571 | 5.923 | 1,145,139 | +0.26(+4.63%) |
Oct 12, 2005 | 5.697 | 5.769 | 5.562 | 5.661 | 770,142 | -0.08(-1.42%) |
Oct 11, 2005 | 5.968 | 6.049 | 5.706 | 5.742 | 1,032,970 | -0.18(-3.05%) |
Oct 10, 2005 | 5.941 | 6.165 | 5.914 | 5.923 | 893,915 | -0.04(-0.61%) |
Oct 07, 2005 | 6.013 | 6.031 | 5.878 | 5.959 | 778,375 | -0.02(-0.30%) |
Oct 06, 2005 | 6.212 | 6.302 | 5.905 | 5.977 | 1,264,354 | -0.26(-4.20%) |
Oct 05, 2005 | 6.410 | 6.428 | 6.221 | 6.239 | 1,007,411 | -0.23(-3.49%) |
Oct 04, 2005 | 6.627 | 6.699 | 6.437 | 6.464 | 831,123 | -0.14(-2.05%) |
Oct 03, 2005 | 6.582 | 6.717 | 6.555 | 6.600 | 1,149,781 | +0.05(+0.83%) |
Sep 30, 2005 | 6.428 | 6.645 | 6.428 | 6.546 | 893,714 | +0.11(+1.68%) |
Sep 29, 2005 | 6.275 | 6.455 | 6.239 | 6.437 | 678,957 | +0.20(+3.18%) |
Sep 28, 2005 | 6.139 | 6.392 | 6.139 | 6.239 | 977,365 | +0.07(+1.17%) |
Sep 27, 2005 | 6.266 | 6.320 | 6.085 | 6.166 | 930,417 | -0.10(-1.58%) |
Sep 26, 2005 | 6.482 | 6.600 | 6.221 | 6.266 | 1,116,458 | -0.17(-2.66%) |
Sep 23, 2005 | 6.437 | 6.627 | 6.239 | 6.437 | 1,596,860 | +0.03(+0.42%) |
Sep 22, 2005 | 6.410 | 6.482 | 6.284 | 6.410 | 720,805 | -0.05(-0.70%) |
Sep 21, 2005 | 6.672 | 6.690 | 6.455 | 6.455 | 897,473 | -0.23(-3.51%) |
Sep 20, 2005 | 6.816 | 6.844 | 6.663 | 6.690 | 1,462,212 | -0.11(-1.59%) |
Sep 19, 2005 | 7.132 | 7.141 | 6.681 | 6.798 | 1,459,536 | -0.27(-3.83%) |
Sep 16, 2005 | 6.970 | 7.086 | 6.789 | 7.069 | 2,134,587 | +0.16(+2.35%) |
Sep 15, 2005 | 7.412 | 7.494 | 6.898 | 6.907 | 2,783,368 | -0.30(-4.14%) |
Sep 14, 2005 | 7.376 | 7.503 | 7.205 | 7.205 | 1,490,292 | -0.18(-2.44%) |
Sep 13, 2005 | 7.584 | 7.629 | 7.132 | 7.385 | 3,107,848 | -0.40(-5.10%) |
Sep 12, 2005 | 7.882 | 7.963 | 7.746 | 7.782 | 833,519 | -0.05(-0.58%) |
Sep 09, 2005 | 7.647 | 8.079 | 7.593 | 7.828 | 2,263,550 | +0.36(+4.84%) |
Sep 08, 2005 | 7.187 | 7.512 | 7.178 | 7.467 | 1,429,087 | +0.23(+3.25%) |
Sep 07, 2005 | 7.322 | 7.322 | 6.988 | 7.232 | 1,165,066 | -0.08(-1.11%) |
Sep 06, 2005 | 7.358 | 7.448 | 7.232 | 7.313 | 894,123 | -0.05(-0.61%) |
Sep 02, 2005 | 7.358 | 7.476 | 7.286 | 7.358 | 511,445 | -0.02(-0.24%) |