Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 8.643 | 8.665 | 8.409 | 8.430 | 1,432,437 | -0.21(-2.41%) |
Nov 29, 2005 | 8.667 | 8.690 | 8.558 | 8.639 | 607,833 | +0.02(+0.26%) |
Nov 28, 2005 | 8.684 | 8.696 | 8.560 | 8.616 | 851,013 | -0.05(-0.60%) |
Nov 25, 2005 | 8.674 | 8.703 | 8.632 | 8.667 | 234,739 | -0.02(-0.24%) |
Nov 23, 2005 | 8.539 | 8.746 | 8.463 | 8.688 | 1,009,926 | +0.16(+1.86%) |
Nov 22, 2005 | 8.480 | 8.544 | 8.393 | 8.529 | 476,293 | +0.04(+0.44%) |
Nov 21, 2005 | 8.352 | 8.502 | 8.327 | 8.492 | 770,552 | +0.14(+1.73%) |
Nov 18, 2005 | 8.358 | 8.381 | 8.282 | 8.348 | 564,619 | +0.00(+0.05%) |
Nov 17, 2005 | 8.292 | 8.358 | 8.222 | 8.343 | 1,198,503 | +0.06(+0.67%) |
Nov 16, 2005 | 8.306 | 8.308 | 8.191 | 8.288 | 655,871 | -0.01(-0.15%) |
Nov 15, 2005 | 8.337 | 8.399 | 8.300 | 8.300 | 1,069,771 | -0.04(-0.45%) |
Nov 14, 2005 | 8.331 | 8.337 | 8.207 | 8.337 | 647,912 | +0.01(+0.17%) |
Nov 11, 2005 | 8.315 | 8.350 | 8.195 | 8.323 | 669,020 | +0.01(+0.07%) |
Nov 10, 2005 | 8.131 | 8.319 | 8.131 | 8.317 | 777,756 | +0.18(+2.26%) |
Nov 09, 2005 | 8.063 | 8.137 | 7.912 | 8.133 | 848,787 | +0.06(+0.79%) |
Nov 08, 2005 | 8.110 | 8.164 | 8.044 | 8.069 | 831,720 | -0.09(-1.06%) |
Nov 07, 2005 | 8.116 | 8.224 | 8.040 | 8.156 | 590,589 | +0.02(+0.28%) |
Nov 04, 2005 | 8.147 | 8.189 | 8.028 | 8.133 | 653,337 | -0.01(-0.15%) |
Nov 03, 2005 | 8.199 | 8.246 | 8.108 | 8.145 | 734,990 | -0.03(-0.35%) |
Nov 02, 2005 | 7.997 | 8.192 | 7.997 | 8.174 | 523,544 | +0.16(+1.96%) |
Nov 01, 2005 | 7.972 | 8.088 | 7.894 | 8.017 | 723,680 | +0.01(+0.13%) |
Oct 31, 2005 | 7.879 | 8.085 | 7.825 | 8.007 | 774,991 | +0.14(+1.84%) |
Oct 28, 2005 | 7.821 | 7.918 | 7.799 | 7.863 | 705,874 | +0.07(+0.93%) |
Oct 27, 2005 | 7.869 | 7.869 | 7.718 | 7.790 | 1,248,852 | -0.09(-1.20%) |
Oct 26, 2005 | 7.852 | 7.984 | 7.836 | 7.885 | 871,256 | -0.01(-0.08%) |
Oct 25, 2005 | 7.815 | 7.906 | 7.797 | 7.891 | 1,086,925 | +0.06(+0.79%) |
Oct 24, 2005 | 7.782 | 7.865 | 7.695 | 7.830 | 2,104,663 | +0.04(+0.48%) |
Oct 21, 2005 | 7.978 | 8.024 | 7.704 | 7.792 | 2,505,473 | -0.35(-4.33%) |
Oct 20, 2005 | 8.067 | 8.205 | 8.028 | 8.145 | 1,456,167 | +0.07(+0.82%) |
Oct 19, 2005 | 7.636 | 8.139 | 7.380 | 8.079 | 2,982,319 | +0.83(+11.47%) |
Oct 18, 2005 | 7.334 | 7.448 | 7.241 | 7.248 | 825,796 | -0.09(-1.29%) |
Oct 17, 2005 | 7.355 | 7.413 | 7.270 | 7.343 | 507,444 | -0.03(-0.36%) |
Oct 14, 2005 | 7.415 | 7.435 | 7.330 | 7.369 | 479,128 | -0.02(-0.28%) |
Oct 13, 2005 | 7.347 | 7.415 | 7.217 | 7.390 | 740,325 | +0.02(+0.34%) |
Oct 12, 2005 | 7.380 | 7.491 | 7.285 | 7.365 | 974,606 | -0.01(-0.20%) |
Oct 11, 2005 | 7.534 | 7.627 | 7.376 | 7.380 | 708,178 | -0.14(-1.84%) |
Oct 10, 2005 | 7.553 | 7.603 | 7.501 | 7.518 | 413,112 | -0.00(-0.05%) |
Oct 07, 2005 | 7.545 | 7.605 | 7.485 | 7.522 | 632,217 | -0.00(-0.05%) |
Oct 06, 2005 | 7.518 | 7.683 | 7.491 | 7.526 | 1,166,518 | +0.01(+0.19%) |
Oct 05, 2005 | 7.675 | 7.718 | 7.512 | 7.512 | 666,360 | -0.18(-2.36%) |
Oct 04, 2005 | 7.780 | 7.842 | 7.693 | 7.693 | 433,261 | -0.08(-1.04%) |
Oct 03, 2005 | 7.755 | 7.803 | 7.697 | 7.774 | 613,355 | +0.02(+0.24%) |
Sep 30, 2005 | 7.708 | 7.813 | 7.656 | 7.755 | 555,693 | +0.04(+0.54%) |
Sep 29, 2005 | 7.473 | 7.768 | 7.471 | 7.714 | 931,823 | +0.21(+2.75%) |
Sep 28, 2005 | 7.473 | 7.572 | 7.442 | 7.508 | 633,801 | +0.01(+0.14%) |
Sep 27, 2005 | 7.625 | 7.625 | 7.419 | 7.497 | 739,094 | -0.10(-1.28%) |
Sep 26, 2005 | 7.545 | 7.650 | 7.485 | 7.594 | 485,612 | +0.09(+1.15%) |
Sep 23, 2005 | 7.508 | 7.588 | 7.456 | 7.508 | 633,048 | -0.05(-0.60%) |
Sep 22, 2005 | 7.553 | 7.561 | 7.345 | 7.553 | 698,865 | +0.08(+1.11%) |
Sep 21, 2005 | 7.572 | 7.603 | 7.429 | 7.471 | 618,389 | -0.14(-1.84%) |
Sep 20, 2005 | 7.714 | 7.846 | 7.563 | 7.611 | 990,371 | -0.09(-1.13%) |
Sep 19, 2005 | 7.664 | 7.761 | 7.607 | 7.697 | 781,501 | +0.01(+0.19%) |
Sep 16, 2005 | 7.621 | 8.052 | 7.574 | 7.683 | 4,658,068 | +0.05(+0.59%) |
Sep 15, 2005 | 7.677 | 7.706 | 7.594 | 7.638 | 583,200 | -0.01(-0.13%) |
Sep 14, 2005 | 7.646 | 7.778 | 7.638 | 7.648 | 677,432 | -0.03(-0.38%) |
Sep 13, 2005 | 7.683 | 7.718 | 7.638 | 7.677 | 583,563 | -0.05(-0.59%) |
Sep 12, 2005 | 7.588 | 7.741 | 7.586 | 7.722 | 877,071 | +0.12(+1.52%) |
Sep 09, 2005 | 7.582 | 7.656 | 7.543 | 7.607 | 1,091,296 | +0.04(+0.46%) |
Sep 08, 2005 | 7.603 | 7.638 | 7.508 | 7.572 | 1,080,119 | -0.06(-0.76%) |
Sep 07, 2005 | 7.712 | 7.731 | 7.545 | 7.629 | 696,592 | -0.08(-1.07%) |
Sep 06, 2005 | 7.510 | 7.726 | 7.510 | 7.712 | 728,908 | +0.18(+2.33%) |
Sep 02, 2005 | 7.510 | 7.607 | 7.450 | 7.537 | 480,356 | +0.01(+0.14%) |