Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.014 | 7.072 | 6.956 | 6.966 | 376,887 | -0.04(-0.61%) |
Nov 29, 2005 | 7.019 | 7.049 | 6.925 | 7.009 | 317,296 | +0.02(+0.29%) |
Nov 28, 2005 | 7.072 | 7.153 | 6.981 | 6.989 | 659,455 | -0.07(-0.93%) |
Nov 25, 2005 | 7.082 | 7.115 | 7.024 | 7.054 | 289,670 | -0.03(-0.39%) |
Nov 23, 2005 | 7.095 | 7.100 | 6.968 | 7.082 | 594,732 | -0.01(-0.18%) |
Nov 22, 2005 | 7.032 | 7.120 | 6.976 | 7.095 | 431,349 | +0.07(+0.94%) |
Nov 21, 2005 | 6.880 | 7.095 | 6.829 | 7.029 | 2,971,691 | +0.15(+2.21%) |
Nov 18, 2005 | 6.890 | 6.890 | 6.766 | 6.877 | 772,324 | +0.05(+0.74%) |
Nov 17, 2005 | 6.715 | 6.826 | 6.679 | 6.826 | 553,295 | +0.12(+1.74%) |
Nov 16, 2005 | 6.720 | 6.728 | 6.639 | 6.710 | 508,699 | +0.02(+0.23%) |
Nov 15, 2005 | 6.616 | 6.712 | 6.563 | 6.695 | 661,822 | +0.07(+1.03%) |
Nov 14, 2005 | 6.740 | 6.753 | 6.601 | 6.626 | 415,168 | -0.13(-1.88%) |
Nov 11, 2005 | 6.735 | 6.760 | 6.652 | 6.753 | 378,071 | +0.02(+0.23%) |
Nov 10, 2005 | 6.636 | 6.740 | 6.548 | 6.738 | 716,678 | +0.11(+1.72%) |
Nov 09, 2005 | 6.598 | 6.690 | 6.598 | 6.624 | 583,288 | +0.04(+0.62%) |
Nov 08, 2005 | 6.639 | 6.659 | 6.550 | 6.583 | 270,727 | -0.09(-1.37%) |
Nov 07, 2005 | 6.705 | 6.738 | 6.657 | 6.674 | 521,723 | -0.03(-0.42%) |
Nov 04, 2005 | 6.829 | 6.844 | 6.667 | 6.702 | 509,883 | -0.13(-1.86%) |
Nov 03, 2005 | 6.791 | 6.915 | 6.791 | 6.829 | 463,710 | +0.09(+1.35%) |
Nov 02, 2005 | 6.664 | 6.738 | 6.581 | 6.738 | 526,853 | +0.09(+1.37%) |
Nov 01, 2005 | 6.766 | 6.766 | 6.603 | 6.646 | 518,960 | -0.17(-2.45%) |
Oct 31, 2005 | 6.768 | 6.913 | 6.766 | 6.814 | 885,193 | +0.05(+0.67%) |
Oct 28, 2005 | 6.639 | 6.839 | 6.639 | 6.768 | 1,116,456 | +0.16(+2.42%) |
Oct 27, 2005 | 6.717 | 6.740 | 6.603 | 6.608 | 277,042 | -0.19(-2.83%) |
Oct 26, 2005 | 6.885 | 6.900 | 6.740 | 6.801 | 508,305 | -0.08(-1.21%) |
Oct 25, 2005 | 6.930 | 6.951 | 6.829 | 6.885 | 529,221 | -0.06(-0.91%) |
Oct 24, 2005 | 6.905 | 7.006 | 6.892 | 6.948 | 668,926 | +0.07(+0.96%) |
Oct 21, 2005 | 6.778 | 6.923 | 6.768 | 6.882 | 476,338 | +0.17(+2.49%) |
Oct 20, 2005 | 6.880 | 6.880 | 6.690 | 6.715 | 542,639 | -0.16(-2.39%) |
Oct 19, 2005 | 6.588 | 6.880 | 6.568 | 6.880 | 466,867 | +0.24(+3.59%) |
Oct 18, 2005 | 6.669 | 6.728 | 6.626 | 6.641 | 511,857 | -0.06(-0.83%) |
Oct 17, 2005 | 6.608 | 6.697 | 6.560 | 6.697 | 322,031 | +0.09(+1.34%) |
Oct 14, 2005 | 6.601 | 6.649 | 6.487 | 6.608 | 820,076 | +0.07(+1.01%) |
Oct 13, 2005 | 6.398 | 6.545 | 6.347 | 6.543 | 640,117 | +0.15(+2.30%) |
Oct 12, 2005 | 6.454 | 6.527 | 6.208 | 6.396 | 515,803 | -0.12(-1.87%) |
Oct 11, 2005 | 6.624 | 6.636 | 6.492 | 6.517 | 348,078 | -0.09(-1.38%) |
Oct 10, 2005 | 6.958 | 6.958 | 6.540 | 6.608 | 290,854 | -0.11(-1.62%) |
Oct 07, 2005 | 6.791 | 6.814 | 6.603 | 6.717 | 278,226 | -0.07(-1.05%) |
Oct 06, 2005 | 6.753 | 6.857 | 6.674 | 6.788 | 485,021 | +0.04(+0.53%) |
Oct 05, 2005 | 6.918 | 6.918 | 6.740 | 6.753 | 606,572 | -0.19(-2.77%) |
Oct 04, 2005 | 7.044 | 7.128 | 6.938 | 6.945 | 487,783 | -0.12(-1.76%) |
Oct 03, 2005 | 7.044 | 7.100 | 7.042 | 7.070 | 526,459 | +0.02(+0.32%) |
Sep 30, 2005 | 6.973 | 7.077 | 6.968 | 7.047 | 285,329 | +0.08(+1.16%) |
Sep 29, 2005 | 6.811 | 6.989 | 6.798 | 6.966 | 444,767 | +0.12(+1.81%) |
Sep 28, 2005 | 6.938 | 6.973 | 6.811 | 6.842 | 459,369 | -0.10(-1.39%) |
Sep 27, 2005 | 7.006 | 7.006 | 6.882 | 6.938 | 341,369 | -0.08(-1.12%) |
Sep 26, 2005 | 6.953 | 7.044 | 6.928 | 7.016 | 419,904 | +0.09(+1.28%) |
Sep 23, 2005 | 6.928 | 6.978 | 6.796 | 6.928 | 558,425 | +0.04(+0.51%) |
Sep 22, 2005 | 6.968 | 6.968 | 6.781 | 6.892 | 556,846 | -0.09(-1.23%) |
Sep 21, 2005 | 7.095 | 7.095 | 6.956 | 6.978 | 623,936 | -0.12(-1.75%) |
Sep 20, 2005 | 7.237 | 7.298 | 7.044 | 7.103 | 544,218 | -0.14(-1.89%) |
Sep 19, 2005 | 7.272 | 7.295 | 7.229 | 7.239 | 505,542 | -0.06(-0.80%) |
Sep 16, 2005 | 7.328 | 7.364 | 7.257 | 7.298 | 1,175,258 | +0.01(+0.17%) |
Sep 15, 2005 | 7.310 | 7.333 | 7.255 | 7.285 | 318,480 | -0.01(-0.17%) |
Sep 14, 2005 | 7.310 | 7.379 | 7.282 | 7.298 | 573,027 | +0.01(+0.10%) |
Sep 13, 2005 | 7.323 | 7.364 | 7.260 | 7.290 | 332,687 | -0.05(-0.66%) |
Sep 12, 2005 | 7.260 | 7.348 | 7.252 | 7.338 | 827,969 | +0.08(+1.12%) |
Sep 09, 2005 | 7.247 | 7.320 | 7.222 | 7.257 | 544,218 | +0.04(+0.49%) |
Sep 08, 2005 | 7.227 | 7.298 | 7.209 | 7.222 | 311,376 | -0.04(-0.49%) |
Sep 07, 2005 | 7.285 | 7.336 | 7.247 | 7.257 | 528,826 | -0.05(-0.62%) |
Sep 06, 2005 | 7.158 | 7.353 | 7.158 | 7.303 | 489,362 | +0.16(+2.20%) |
Sep 02, 2005 | 7.209 | 7.209 | 7.120 | 7.146 | 578,157 | -0.06(-0.88%) |