Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.820 | 7.845 | 7.790 | 7.808 | 839,772 | -0.07(-0.85%) |
Nov 29, 2005 | 7.911 | 7.911 | 7.833 | 7.875 | 737,666 | -0.01(-0.15%) |
Nov 28, 2005 | 7.911 | 7.917 | 7.857 | 7.887 | 1,190,461 | +0.00(+0.00%) |
Nov 25, 2005 | 7.936 | 7.936 | 7.881 | 7.887 | 312,749 | -0.02(-0.31%) |
Nov 23, 2005 | 7.863 | 7.923 | 7.839 | 7.911 | 891,402 | +0.14(+1.79%) |
Nov 22, 2005 | 7.730 | 7.778 | 7.705 | 7.772 | 703,851 | -0.01(-0.16%) |
Nov 21, 2005 | 7.742 | 7.790 | 7.717 | 7.784 | 435,474 | -0.01(-0.08%) |
Nov 18, 2005 | 7.802 | 7.802 | 7.736 | 7.790 | 760,760 | +0.04(+0.55%) |
Nov 17, 2005 | 7.608 | 7.754 | 7.608 | 7.748 | 611,148 | +0.08(+1.11%) |
Nov 16, 2005 | 7.651 | 7.711 | 7.614 | 7.663 | 507,228 | +0.02(+0.24%) |
Nov 15, 2005 | 7.626 | 7.681 | 7.590 | 7.645 | 676,139 | +0.01(+0.08%) |
Nov 14, 2005 | 7.693 | 7.778 | 7.633 | 7.639 | 546,817 | -0.12(-1.49%) |
Nov 11, 2005 | 7.796 | 7.820 | 7.578 | 7.754 | 403,473 | +0.07(+0.87%) |
Nov 10, 2005 | 7.651 | 7.711 | 7.614 | 7.687 | 440,752 | +0.04(+0.48%) |
Nov 09, 2005 | 7.675 | 7.681 | 7.620 | 7.651 | 604,385 | +0.05(+0.64%) |
Nov 08, 2005 | 7.578 | 7.620 | 7.572 | 7.602 | 397,040 | +0.00(+0.00%) |
Nov 07, 2005 | 7.584 | 7.626 | 7.578 | 7.602 | 626,653 | -0.11(-1.42%) |
Nov 04, 2005 | 7.760 | 7.778 | 7.651 | 7.711 | 467,804 | -0.05(-0.63%) |
Nov 03, 2005 | 7.796 | 7.820 | 7.748 | 7.760 | 796,554 | -0.02(-0.31%) |
Nov 02, 2005 | 7.730 | 7.796 | 7.725 | 7.784 | 804,472 | +0.05(+0.71%) |
Nov 01, 2005 | 7.742 | 7.742 | 7.699 | 7.730 | 771,976 | +0.07(+0.95%) |
Oct 31, 2005 | 7.633 | 7.669 | 7.626 | 7.657 | 769,997 | +0.08(+1.12%) |
Oct 28, 2005 | 7.475 | 7.578 | 7.457 | 7.572 | 749,213 | +0.10(+1.38%) |
Oct 27, 2005 | 7.548 | 7.584 | 7.469 | 7.469 | 337,162 | -0.15(-1.91%) |
Oct 26, 2005 | 7.639 | 7.663 | 7.590 | 7.614 | 301,367 | -0.01(-0.16%) |
Oct 25, 2005 | 7.675 | 7.699 | 7.590 | 7.626 | 865,339 | -0.06(-0.79%) |
Oct 24, 2005 | 7.645 | 7.730 | 7.578 | 7.687 | 2,058,110 | +0.04(+0.48%) |
Oct 21, 2005 | 7.669 | 7.681 | 7.602 | 7.651 | 819,978 | +0.13(+1.77%) |
Oct 20, 2005 | 7.657 | 7.663 | 7.511 | 7.517 | 912,186 | -0.18(-2.36%) |
Oct 19, 2005 | 7.633 | 7.717 | 7.566 | 7.699 | 1,752,618 | -0.01(-0.08%) |
Oct 18, 2005 | 7.730 | 7.754 | 7.699 | 7.705 | 712,429 | -0.02(-0.31%) |
Oct 17, 2005 | 7.754 | 7.772 | 7.717 | 7.730 | 610,488 | -0.06(-0.78%) |
Oct 14, 2005 | 7.736 | 7.790 | 7.723 | 7.790 | 996,642 | +0.02(+0.31%) |
Oct 13, 2005 | 7.723 | 7.766 | 7.396 | 7.766 | 1,097,427 | +0.05(+0.63%) |
Oct 12, 2005 | 7.742 | 7.881 | 7.711 | 7.717 | 2,971,451 | -0.18(-2.30%) |
Oct 11, 2005 | 7.917 | 7.930 | 7.881 | 7.899 | 584,591 | +0.01(+0.15%) |
Oct 10, 2005 | 7.887 | 7.911 | 7.851 | 7.887 | 720,181 | -0.02(-0.31%) |
Oct 07, 2005 | 7.851 | 7.911 | 7.845 | 7.911 | 568,095 | +0.14(+1.79%) |
Oct 06, 2005 | 7.911 | 7.911 | 7.742 | 7.772 | 1,935,055 | -0.14(-1.76%) |
Oct 05, 2005 | 8.045 | 8.081 | 7.911 | 7.911 | 3,686,189 | -0.25(-3.05%) |
Oct 04, 2005 | 8.142 | 8.227 | 8.142 | 8.160 | 756,636 | +0.01(+0.07%) |
Oct 03, 2005 | 8.190 | 8.233 | 8.148 | 8.154 | 931,320 | -0.08(-0.96%) |
Sep 30, 2005 | 8.190 | 8.251 | 8.105 | 8.233 | 1,810,681 | -0.02(-0.29%) |
Sep 29, 2005 | 8.093 | 8.269 | 7.875 | 8.257 | 1,630,223 | +0.23(+2.87%) |
Sep 28, 2005 | 8.033 | 8.093 | 8.021 | 8.027 | 551,765 | -0.02(-0.23%) |
Sep 27, 2005 | 8.039 | 8.045 | 7.990 | 8.045 | 306,976 | +0.00(+0.00%) |
Sep 26, 2005 | 8.039 | 8.063 | 8.021 | 8.045 | 453,618 | +0.07(+0.91%) |
Sep 23, 2005 | 7.972 | 7.990 | 7.948 | 7.972 | 348,049 | -0.05(-0.60%) |
Sep 22, 2005 | 7.984 | 8.021 | 7.960 | 8.021 | 729,749 | +0.01(+0.15%) |
Sep 21, 2005 | 7.978 | 8.033 | 7.972 | 8.008 | 575,023 | +0.00(+0.00%) |
Sep 20, 2005 | 8.008 | 8.057 | 7.972 | 8.008 | 767,688 | +0.08(+1.07%) |
Sep 19, 2005 | 7.942 | 7.972 | 7.911 | 7.923 | 1,133,387 | -0.10(-1.21%) |
Sep 16, 2005 | 7.996 | 8.045 | 7.517 | 8.021 | 488,093 | +0.00(+0.00%) |
Sep 15, 2005 | 8.045 | 8.057 | 8.021 | 8.021 | 22,433 | -0.01(-0.15%) |
Sep 14, 2005 | 8.051 | 8.057 | 8.002 | 8.033 | 890,247 | +0.01(+0.08%) |
Sep 13, 2005 | 8.008 | 8.039 | 8.002 | 8.027 | 354,482 | -0.05(-0.68%) |
Sep 12, 2005 | 8.105 | 8.105 | 8.069 | 8.081 | 298,398 | -0.01(-0.15%) |
Sep 09, 2005 | 8.033 | 8.124 | 8.033 | 8.093 | 1,092,974 | +0.05(+0.68%) |
Sep 08, 2005 | 8.057 | 8.057 | 8.008 | 8.039 | 225,984 | -0.04(-0.45%) |
Sep 07, 2005 | 8.081 | 8.099 | 8.063 | 8.075 | 360,915 | -0.02(-0.22%) |
Sep 06, 2005 | 8.051 | 8.117 | 8.045 | 8.093 | 668,221 | -0.01(-0.07%) |
Sep 02, 2005 | 8.081 | 8.111 | 8.039 | 8.099 | 425,082 | +0.07(+0.91%) |