Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.131 | 8.400 | 8.066 | 8.289 | 540,111 | +0.19(+2.29%) |
Sep 29, 2005 | 8.270 | 8.391 | 8.029 | 8.103 | 894,823 | -0.18(-2.13%) |
Sep 28, 2005 | 8.103 | 8.483 | 8.066 | 8.279 | 423,710 | +0.19(+2.29%) |
Sep 27, 2005 | 8.270 | 8.316 | 7.983 | 8.094 | 204,512 | -0.18(-2.13%) |
Sep 26, 2005 | 8.159 | 8.446 | 8.150 | 8.270 | 368,964 | +0.20(+2.53%) |
Sep 23, 2005 | 8.066 | 8.335 | 8.020 | 8.066 | 321,130 | -0.19(-2.35%) |
Sep 22, 2005 | 8.057 | 8.316 | 7.927 | 8.261 | 425,006 | +0.15(+1.83%) |
Sep 21, 2005 | 8.196 | 8.307 | 7.881 | 8.113 | 623,255 | -0.17(-2.01%) |
Sep 20, 2005 | 8.705 | 8.854 | 8.094 | 8.279 | 1,298,449 | -0.43(-4.89%) |
Sep 19, 2005 | 9.141 | 9.233 | 8.613 | 8.705 | 908,752 | -0.44(-4.76%) |
Sep 16, 2005 | 9.289 | 9.307 | 9.122 | 9.141 | 916,419 | -0.06(-0.60%) |
Sep 15, 2005 | 9.261 | 9.446 | 9.141 | 9.196 | 357,519 | -0.06(-0.70%) |
Sep 14, 2005 | 9.511 | 9.891 | 9.076 | 9.261 | 780,473 | -0.25(-2.63%) |
Sep 13, 2005 | 9.928 | 10.05 | 9.446 | 9.511 | 628,870 | -0.51(-5.08%) |
Sep 12, 2005 | 10.09 | 10.10 | 9.919 | 10.02 | 358,382 | -0.06(-0.64%) |
Sep 09, 2005 | 9.928 | 10.30 | 9.928 | 10.09 | 287,440 | +0.15(+1.49%) |
Sep 08, 2005 | 10.19 | 10.19 | 9.844 | 9.937 | 474,136 | -0.25(-2.46%) |
Sep 07, 2005 | 10.02 | 10.22 | 9.817 | 10.19 | 531,797 | +0.17(+1.66%) |
Sep 06, 2005 | 10.85 | 10.87 | 9.919 | 10.02 | 1,691,385 | -0.83(-7.68%) |
Sep 02, 2005 | 10.63 | 10.95 | 10.56 | 10.85 | 963,174 | +0.22(+2.09%) |
Sep 01, 2005 | 9.780 | 10.67 | 9.724 | 10.63 | 1,554,900 | +0.86(+8.82%) |
Aug 31, 2005 | 9.798 | 9.854 | 9.585 | 9.770 | 546,698 | -0.01(-0.09%) |
Aug 30, 2005 | 10.19 | 10.19 | 9.391 | 9.780 | 1,903,996 | +0.81(+8.98%) |
Aug 29, 2005 | 8.826 | 9.067 | 8.724 | 8.974 | 199,437 | +0.10(+1.15%) |
Aug 26, 2005 | 9.261 | 9.261 | 8.668 | 8.872 | 942,442 | -0.39(-4.20%) |
Aug 25, 2005 | 9.196 | 9.298 | 9.122 | 9.261 | 453,188 | +0.06(+0.70%) |
Aug 24, 2005 | 8.983 | 9.344 | 8.844 | 9.196 | 1,000,103 | +0.22(+2.48%) |
Aug 23, 2005 | 9.048 | 9.196 | 8.891 | 8.974 | 1,263,788 | -0.10(-1.12%) |
Aug 22, 2005 | 8.983 | 9.113 | 8.844 | 9.076 | 911,020 | +0.24(+2.73%) |
Aug 19, 2005 | 8.400 | 9.011 | 8.400 | 8.835 | 1,120,391 | +0.41(+4.84%) |
Aug 18, 2005 | 8.428 | 8.529 | 8.335 | 8.428 | 398,659 | +0.00(+0.00%) |
Aug 17, 2005 | 8.335 | 8.752 | 8.316 | 8.428 | 898,170 | +0.09(+1.11%) |
Aug 16, 2005 | 8.400 | 8.613 | 8.270 | 8.335 | 643,879 | -0.11(-1.32%) |
Aug 15, 2005 | 8.437 | 8.520 | 8.205 | 8.446 | 372,096 | -0.01(-0.11%) |
Aug 12, 2005 | 8.409 | 8.548 | 8.140 | 8.455 | 409,349 | -0.03(-0.33%) |
Aug 11, 2005 | 8.668 | 8.705 | 8.261 | 8.483 | 579,416 | -0.13(-1.51%) |
Aug 10, 2005 | 7.927 | 8.705 | 7.927 | 8.613 | 1,382,349 | +0.69(+8.64%) |
Aug 09, 2005 | 7.974 | 8.048 | 7.872 | 7.927 | 396,067 | -0.02(-0.23%) |
Aug 08, 2005 | 7.974 | 8.094 | 7.881 | 7.946 | 543,135 | -0.02(-0.23%) |
Aug 05, 2005 | 7.946 | 8.076 | 7.872 | 7.965 | 636,753 | +0.08(+1.06%) |
Aug 04, 2005 | 7.983 | 8.131 | 7.881 | 7.881 | 638,264 | -0.19(-2.41%) |
Aug 03, 2005 | 7.974 | 8.122 | 7.863 | 8.076 | 421,658 | +0.10(+1.28%) |
Aug 02, 2005 | 7.640 | 8.076 | 7.640 | 7.974 | 835,326 | +0.04(+0.47%) |
Aug 01, 2005 | 7.752 | 8.029 | 7.687 | 7.937 | 501,995 | +0.19(+2.51%) |
Jul 29, 2005 | 7.677 | 7.807 | 7.677 | 7.742 | 228,267 | +0.05(+0.60%) |
Jul 28, 2005 | 7.742 | 7.779 | 7.659 | 7.696 | 363,565 | +0.05(+0.61%) |
Jul 27, 2005 | 7.789 | 7.881 | 7.501 | 7.650 | 577,472 | -0.13(-1.67%) |
Jul 26, 2005 | 7.464 | 7.816 | 7.427 | 7.779 | 710,071 | +0.32(+4.35%) |
Jul 25, 2005 | 7.705 | 7.742 | 7.427 | 7.455 | 418,851 | -0.19(-2.54%) |
Jul 22, 2005 | 7.511 | 7.705 | 7.427 | 7.650 | 288,736 | +0.15(+1.98%) |
Jul 21, 2005 | 7.872 | 7.872 | 7.501 | 7.501 | 334,627 | -0.27(-3.46%) |
Jul 20, 2005 | 7.687 | 7.890 | 7.427 | 7.770 | 611,486 | +0.08(+1.08%) |
Jul 19, 2005 | 7.529 | 7.742 | 7.409 | 7.687 | 517,976 | +0.27(+3.62%) |
Jul 18, 2005 | 7.807 | 7.835 | 7.409 | 7.418 | 562,679 | -0.39(-4.98%) |
Jul 15, 2005 | 7.890 | 7.946 | 7.779 | 7.807 | 592,481 | -0.06(-0.82%) |
Jul 14, 2005 | 7.965 | 8.039 | 7.807 | 7.872 | 989,305 | +0.09(+1.19%) |
Jul 13, 2005 | 7.659 | 8.326 | 7.576 | 7.779 | 1,688,686 | +0.03(+0.36%) |
Jul 12, 2005 | 7.872 | 7.937 | 7.511 | 7.752 | 581,251 | -0.11(-1.41%) |
Jul 11, 2005 | 7.307 | 8.131 | 7.279 | 7.863 | 1,361,617 | +0.56(+7.74%) |
Jul 08, 2005 | 7.011 | 7.381 | 7.001 | 7.298 | 621,528 | +0.33(+4.79%) |
Jul 07, 2005 | 6.686 | 6.974 | 6.483 | 6.964 | 640,856 | +0.19(+2.73%) |
Jul 06, 2005 | 7.057 | 7.187 | 6.714 | 6.779 | 536,224 | -0.33(-4.69%) |
Jul 05, 2005 | 6.946 | 7.150 | 6.751 | 7.112 | 560,411 | +0.25(+3.64%) |