Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.381 | 7.446 | 7.323 | 7.400 | 127,100 | +0.06(+0.88%) |
Nov 29, 2005 | 7.460 | 7.460 | 7.196 | 7.335 | 67,712 | -0.05(-0.68%) |
Nov 28, 2005 | 7.314 | 7.400 | 7.314 | 7.386 | 62,405 | -0.04(-0.52%) |
Nov 25, 2005 | 7.534 | 7.534 | 7.398 | 7.424 | 7,281 | +0.00(+0.00%) |
Nov 23, 2005 | 7.611 | 7.616 | 7.381 | 7.424 | 25,351 | -0.14(-1.84%) |
Nov 22, 2005 | 7.403 | 7.592 | 7.367 | 7.563 | 55,157 | +0.11(+1.45%) |
Nov 21, 2005 | 7.388 | 7.458 | 7.383 | 7.455 | 72,646 | +0.02(+0.29%) |
Nov 18, 2005 | 7.458 | 7.470 | 7.314 | 7.434 | 145,382 | +0.10(+1.31%) |
Nov 17, 2005 | 7.439 | 7.439 | 7.314 | 7.338 | 215,349 | +0.00(+0.00%) |
Nov 16, 2005 | 7.412 | 7.451 | 7.294 | 7.338 | 82,963 | -0.07(-0.97%) |
Nov 15, 2005 | 7.446 | 7.494 | 7.319 | 7.410 | 41,187 | +0.02(+0.26%) |
Nov 14, 2005 | 7.439 | 7.446 | 7.352 | 7.391 | 34,759 | -0.04(-0.52%) |
Nov 11, 2005 | 7.424 | 7.494 | 7.335 | 7.429 | 95,310 | -0.00(-0.06%) |
Nov 10, 2005 | 7.448 | 7.494 | 7.376 | 7.434 | 196,264 | +0.01(+0.19%) |
Nov 09, 2005 | 7.297 | 7.494 | 7.297 | 7.419 | 89,758 | +0.04(+0.59%) |
Nov 08, 2005 | 7.530 | 7.530 | 7.323 | 7.376 | 94,979 | -0.08(-1.09%) |
Nov 07, 2005 | 7.477 | 7.544 | 7.434 | 7.458 | 150,476 | +0.01(+0.19%) |
Nov 04, 2005 | 7.590 | 7.642 | 7.400 | 7.443 | 136,389 | -0.13(-1.77%) |
Nov 03, 2005 | 7.664 | 7.825 | 7.477 | 7.578 | 83,417 | +0.02(+0.32%) |
Nov 02, 2005 | 7.326 | 7.650 | 7.326 | 7.554 | 101,162 | +0.22(+3.01%) |
Nov 01, 2005 | 7.136 | 7.530 | 7.050 | 7.333 | 239,008 | +0.15(+2.10%) |
Oct 31, 2005 | 7.156 | 7.331 | 7.156 | 7.182 | 97,392 | -0.01(-0.10%) |
Oct 28, 2005 | 6.901 | 7.189 | 6.887 | 7.189 | 51,014 | +0.33(+4.79%) |
Oct 27, 2005 | 6.961 | 7.127 | 6.784 | 6.861 | 44,562 | -0.17(-2.45%) |
Oct 26, 2005 | 7.029 | 7.117 | 7.002 | 7.033 | 71,609 | -0.06(-0.91%) |
Oct 25, 2005 | 7.072 | 7.105 | 6.981 | 7.098 | 110,022 | +0.00(+0.00%) |
Oct 24, 2005 | 6.762 | 7.098 | 6.750 | 7.098 | 116,689 | +0.35(+5.19%) |
Oct 21, 2005 | 6.501 | 6.894 | 6.501 | 6.748 | 123,631 | +0.20(+3.04%) |
Oct 20, 2005 | 6.580 | 6.602 | 6.441 | 6.549 | 122,285 | -0.05(-0.69%) |
Oct 19, 2005 | 6.530 | 6.599 | 6.475 | 6.594 | 195,116 | +0.05(+0.73%) |
Oct 18, 2005 | 6.592 | 6.592 | 6.357 | 6.547 | 320,062 | +0.00(+0.04%) |
Oct 17, 2005 | 6.554 | 6.554 | 6.419 | 6.544 | 162,110 | -0.03(-0.40%) |
Oct 14, 2005 | 6.650 | 6.650 | 6.460 | 6.571 | 230,295 | +0.00(+0.00%) |
Oct 13, 2005 | 6.475 | 6.590 | 6.475 | 6.571 | 299,703 | +0.05(+0.74%) |
Oct 12, 2005 | 6.475 | 6.556 | 6.475 | 6.523 | 132,202 | +0.03(+0.48%) |
Oct 11, 2005 | 6.506 | 6.568 | 6.484 | 6.491 | 43,378 | +0.00(+0.07%) |
Oct 10, 2005 | 6.475 | 6.585 | 6.475 | 6.487 | 230,682 | -0.01(-0.11%) |
Oct 07, 2005 | 6.518 | 6.532 | 6.482 | 6.494 | 28,687 | -0.00(-0.07%) |
Oct 06, 2005 | 6.523 | 6.523 | 6.460 | 6.499 | 243,937 | +0.02(+0.30%) |
Oct 05, 2005 | 6.582 | 6.582 | 6.362 | 6.479 | 104,932 | -0.12(-1.82%) |
Oct 04, 2005 | 6.554 | 6.666 | 6.554 | 6.599 | 140,512 | +0.05(+0.73%) |
Oct 03, 2005 | 6.376 | 6.599 | 6.376 | 6.551 | 125,830 | +0.25(+4.00%) |
Sep 30, 2005 | 6.237 | 6.393 | 6.235 | 6.300 | 108,802 | +0.01(+0.19%) |
Sep 29, 2005 | 6.316 | 6.350 | 6.235 | 6.288 | 78,401 | -0.03(-0.53%) |
Sep 28, 2005 | 6.314 | 6.415 | 6.237 | 6.321 | 55,168 | +0.05(+0.84%) |
Sep 27, 2005 | 6.235 | 6.568 | 6.230 | 6.268 | 211,251 | -0.03(-0.46%) |
Sep 26, 2005 | 6.273 | 6.391 | 6.220 | 6.297 | 188,430 | +0.01(+0.15%) |
Sep 23, 2005 | 6.288 | 6.304 | 6.168 | 6.288 | 290,871 | +0.01(+0.23%) |
Sep 22, 2005 | 6.273 | 6.355 | 6.108 | 6.273 | 293,993 | -0.07(-1.06%) |
Sep 21, 2005 | 6.580 | 6.580 | 6.271 | 6.340 | 103,486 | -0.29(-4.34%) |
Sep 20, 2005 | 6.762 | 6.820 | 6.571 | 6.628 | 137,840 | -0.12(-1.74%) |
Sep 19, 2005 | 6.738 | 6.937 | 6.654 | 6.746 | 162,074 | -0.01(-0.14%) |
Sep 16, 2005 | 6.829 | 6.829 | 6.666 | 6.755 | 202,049 | -0.02(-0.28%) |
Sep 15, 2005 | 6.868 | 6.875 | 6.724 | 6.774 | 95,827 | -0.08(-1.15%) |
Sep 14, 2005 | 7.053 | 7.117 | 6.846 | 6.853 | 33,083 | -0.20(-2.79%) |
Sep 13, 2005 | 7.084 | 7.148 | 7.043 | 7.050 | 84,309 | -0.08(-1.14%) |
Sep 12, 2005 | 7.110 | 7.218 | 7.096 | 7.132 | 143,942 | -0.00(-0.03%) |
Sep 09, 2005 | 7.100 | 7.144 | 7.096 | 7.134 | 96,972 | +0.01(+0.17%) |
Sep 08, 2005 | 7.158 | 7.172 | 7.040 | 7.122 | 118,393 | -0.12(-1.66%) |
Sep 07, 2005 | 7.182 | 7.280 | 7.182 | 7.242 | 38,985 | +0.01(+0.17%) |
Sep 06, 2005 | 7.069 | 7.230 | 7.069 | 7.230 | 34,134 | +0.12(+1.62%) |
Sep 02, 2005 | 7.170 | 7.194 | 7.084 | 7.115 | 39,816 | -0.07(-0.97%) |