Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.537 | 7.634 | 7.537 | 7.634 | 77,112 | +0.10(+1.29%) |
Sep 29, 2005 | 7.452 | 7.537 | 7.420 | 7.537 | 76,650 | +0.06(+0.87%) |
Sep 28, 2005 | 7.543 | 7.569 | 7.407 | 7.472 | 173,617 | -0.04(-0.52%) |
Sep 27, 2005 | 7.537 | 7.615 | 7.439 | 7.511 | 149,144 | -0.05(-0.60%) |
Sep 26, 2005 | 7.504 | 7.602 | 7.472 | 7.556 | 68,954 | +0.12(+1.57%) |
Sep 23, 2005 | 7.439 | 7.517 | 7.277 | 7.439 | 158,841 | +0.13(+1.78%) |
Sep 22, 2005 | 7.374 | 7.407 | 7.179 | 7.309 | 104,816 | -0.05(-0.71%) |
Sep 21, 2005 | 7.498 | 7.602 | 7.309 | 7.361 | 257,347 | -0.13(-1.73%) |
Sep 20, 2005 | 7.602 | 7.679 | 7.485 | 7.491 | 220,254 | -0.10(-1.28%) |
Sep 19, 2005 | 7.472 | 7.628 | 7.446 | 7.589 | 95,581 | +0.03(+0.34%) |
Sep 16, 2005 | 7.634 | 7.654 | 7.459 | 7.563 | 260,272 | -0.02(-0.26%) |
Sep 15, 2005 | 7.439 | 7.634 | 7.309 | 7.582 | 149,144 | +0.19(+2.55%) |
Sep 14, 2005 | 7.504 | 7.537 | 7.322 | 7.394 | 102,969 | -0.08(-1.04%) |
Sep 13, 2005 | 7.673 | 7.673 | 7.309 | 7.472 | 261,503 | -0.22(-2.87%) |
Sep 12, 2005 | 7.576 | 7.731 | 7.576 | 7.692 | 104,509 | +0.09(+1.20%) |
Sep 09, 2005 | 7.634 | 7.641 | 7.537 | 7.602 | 530,395 | -0.06(-0.85%) |
Sep 08, 2005 | 7.654 | 7.712 | 7.615 | 7.667 | 149,760 | -0.03(-0.34%) |
Sep 07, 2005 | 7.692 | 7.731 | 7.628 | 7.692 | 241,340 | -0.04(-0.50%) |
Sep 06, 2005 | 7.731 | 7.764 | 7.699 | 7.731 | 405,569 | +0.06(+0.76%) |
Sep 02, 2005 | 7.731 | 7.796 | 7.673 | 7.673 | 297,673 | -0.06(-0.76%) |
Sep 01, 2005 | 7.764 | 7.764 | 7.667 | 7.731 | 169,307 | -0.03(-0.34%) |
Aug 31, 2005 | 7.751 | 7.764 | 7.667 | 7.757 | 464,980 | +0.01(+0.08%) |
Aug 30, 2005 | 7.764 | 7.783 | 7.699 | 7.751 | 267,044 | +0.02(+0.25%) |
Aug 29, 2005 | 7.731 | 7.764 | 7.647 | 7.731 | 130,828 | -0.03(-0.42%) |
Aug 26, 2005 | 7.855 | 7.855 | 7.744 | 7.764 | 180,389 | -0.10(-1.24%) |
Aug 25, 2005 | 7.835 | 7.894 | 7.796 | 7.861 | 141,910 | +0.03(+0.33%) |
Aug 24, 2005 | 7.783 | 7.913 | 7.764 | 7.835 | 195,473 | +0.06(+0.84%) |
Aug 23, 2005 | 7.757 | 7.796 | 7.705 | 7.770 | 92,041 | +0.04(+0.50%) |
Aug 22, 2005 | 7.744 | 7.783 | 7.667 | 7.731 | 73,418 | -0.01(-0.17%) |
Aug 19, 2005 | 7.751 | 7.796 | 7.738 | 7.744 | 59,873 | +0.00(+0.00%) |
Aug 18, 2005 | 7.751 | 7.790 | 7.738 | 7.744 | 44,173 | -0.03(-0.33%) |
Aug 17, 2005 | 7.796 | 7.829 | 7.757 | 7.770 | 128,981 | +0.01(+0.08%) |
Aug 16, 2005 | 7.764 | 7.796 | 7.744 | 7.764 | 98,352 | +0.03(+0.42%) |
Aug 15, 2005 | 7.699 | 7.796 | 7.641 | 7.731 | 57,718 | -0.03(-0.42%) |
Aug 12, 2005 | 7.718 | 7.764 | 7.563 | 7.764 | 145,296 | +0.02(+0.25%) |
Aug 11, 2005 | 7.861 | 7.894 | 7.731 | 7.744 | 59,103 | +0.00(+0.00%) |
Aug 10, 2005 | 7.764 | 7.835 | 7.673 | 7.744 | 179,158 | -0.02(-0.25%) |
Aug 09, 2005 | 7.744 | 7.816 | 7.731 | 7.764 | 96,043 | +0.02(+0.25%) |
Aug 08, 2005 | 7.835 | 7.868 | 7.731 | 7.744 | 104,970 | -0.08(-1.08%) |
Aug 05, 2005 | 8.089 | 8.089 | 7.796 | 7.829 | 152,684 | -0.21(-2.59%) |
Aug 04, 2005 | 8.154 | 8.154 | 7.829 | 8.037 | 100,045 | -0.16(-1.98%) |
Aug 03, 2005 | 8.180 | 8.238 | 8.089 | 8.199 | 128,366 | +0.06(+0.80%) |
Aug 02, 2005 | 8.024 | 8.284 | 8.024 | 8.134 | 174,694 | +0.17(+2.12%) |
Aug 01, 2005 | 7.861 | 8.056 | 7.861 | 7.965 | 99,429 | +0.16(+2.08%) |
Jul 29, 2005 | 7.790 | 7.861 | 7.699 | 7.803 | 69,877 | +0.01(+0.08%) |
Jul 28, 2005 | 7.803 | 7.829 | 7.602 | 7.796 | 111,897 | +0.01(+0.08%) |
Jul 27, 2005 | 7.718 | 7.809 | 7.517 | 7.790 | 122,517 | +0.01(+0.08%) |
Jul 26, 2005 | 7.796 | 7.816 | 7.699 | 7.783 | 233,644 | -0.01(-0.17%) |
Jul 25, 2005 | 7.829 | 7.848 | 7.744 | 7.796 | 235,183 | -0.06(-0.83%) |
Jul 22, 2005 | 7.796 | 7.861 | 7.783 | 7.861 | 142,064 | +0.04(+0.50%) |
Jul 21, 2005 | 7.829 | 7.894 | 7.764 | 7.822 | 337,692 | -0.03(-0.33%) |
Jul 20, 2005 | 7.757 | 7.861 | 7.725 | 7.848 | 272,123 | +0.09(+1.17%) |
Jul 19, 2005 | 7.718 | 7.770 | 7.634 | 7.757 | 366,782 | +0.07(+0.93%) |
Jul 18, 2005 | 7.634 | 7.699 | 7.504 | 7.686 | 334,767 | -0.01(-0.17%) |
Jul 15, 2005 | 7.621 | 7.699 | 7.537 | 7.699 | 560,870 | +0.04(+0.51%) |
Jul 14, 2005 | 7.731 | 7.803 | 7.602 | 7.660 | 224,409 | -0.10(-1.34%) |
Jul 13, 2005 | 7.602 | 7.829 | 7.537 | 7.764 | 613,202 | +0.21(+2.84%) |
Jul 12, 2005 | 7.537 | 7.602 | 7.446 | 7.550 | 335,845 | -0.01(-0.17%) |
Jul 11, 2005 | 7.407 | 7.602 | 7.342 | 7.563 | 788,820 | +0.03(+0.34%) |
Jul 08, 2005 | 7.173 | 7.595 | 7.173 | 7.537 | 872,551 | +0.30(+4.13%) |
Jul 07, 2005 | 7.283 | 7.309 | 7.147 | 7.238 | 164,690 | -0.07(-0.98%) |
Jul 06, 2005 | 7.257 | 7.374 | 7.244 | 7.309 | 97,736 | -0.01(-0.09%) |
Jul 05, 2005 | 7.212 | 7.439 | 7.179 | 7.316 | 730,794 | +0.04(+0.54%) |