Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.365 | 7.374 | 7.305 | 7.365 | 56,048 | +0.00(+0.00%) |
Sep 29, 2005 | 7.235 | 7.374 | 7.235 | 7.365 | 35,636 | +0.15(+2.04%) |
Sep 28, 2005 | 7.348 | 7.374 | 7.183 | 7.218 | 39,291 | -0.13(-1.77%) |
Sep 27, 2005 | 7.374 | 7.539 | 7.322 | 7.348 | 78,473 | -0.04(-0.59%) |
Sep 26, 2005 | 7.374 | 7.452 | 7.331 | 7.391 | 114,355 | +0.04(+0.59%) |
Sep 23, 2005 | 7.348 | 7.417 | 7.201 | 7.348 | 113,484 | +0.05(+0.71%) |
Sep 22, 2005 | 7.296 | 7.374 | 7.088 | 7.296 | 76,226 | +0.02(+0.24%) |
Sep 21, 2005 | 7.244 | 7.365 | 7.244 | 7.279 | 39,749 | -0.04(-0.59%) |
Sep 20, 2005 | 7.218 | 7.331 | 7.027 | 7.322 | 59,370 | +0.14(+1.93%) |
Sep 19, 2005 | 7.114 | 7.313 | 7.027 | 7.183 | 88,736 | -0.03(-0.48%) |
Sep 16, 2005 | 7.201 | 7.218 | 7.036 | 7.218 | 150,787 | +0.15(+2.09%) |
Sep 15, 2005 | 7.062 | 7.157 | 6.767 | 7.070 | 90,026 | +0.02(+0.25%) |
Sep 14, 2005 | 7.600 | 7.626 | 7.036 | 7.053 | 125,067 | -0.51(-6.77%) |
Sep 13, 2005 | 7.261 | 7.617 | 7.079 | 7.565 | 78,028 | +0.27(+3.69%) |
Sep 12, 2005 | 7.027 | 7.374 | 6.689 | 7.296 | 115,446 | +0.27(+3.83%) |
Sep 09, 2005 | 7.122 | 7.122 | 6.853 | 7.027 | 35,682 | -0.03(-0.37%) |
Sep 08, 2005 | 7.287 | 7.287 | 7.053 | 7.053 | 41,711 | -0.18(-2.52%) |
Sep 07, 2005 | 7.270 | 7.270 | 7.174 | 7.235 | 22,906 | -0.04(-0.60%) |
Sep 06, 2005 | 7.322 | 7.374 | 7.174 | 7.279 | 45,189 | -0.03(-0.36%) |
Sep 02, 2005 | 7.374 | 7.634 | 7.201 | 7.305 | 66,665 | -0.01(-0.12%) |
Sep 01, 2005 | 7.036 | 7.478 | 7.018 | 7.313 | 127,158 | +0.33(+4.72%) |
Aug 31, 2005 | 6.316 | 7.018 | 6.316 | 6.984 | 216,901 | +0.96(+15.99%) |
Aug 30, 2005 | 5.908 | 6.073 | 5.908 | 6.021 | 49,503 | +0.03(+0.58%) |
Aug 29, 2005 | 6.003 | 6.003 | 5.908 | 5.986 | 32,381 | -0.09(-1.43%) |
Aug 26, 2005 | 6.090 | 6.220 | 6.073 | 6.073 | 71,691 | -0.13(-2.10%) |
Aug 25, 2005 | 6.203 | 6.238 | 5.969 | 6.203 | 87,375 | +0.06(+0.99%) |
Aug 24, 2005 | 6.203 | 6.246 | 6.116 | 6.142 | 30,102 | -0.06(-0.98%) |
Aug 23, 2005 | 6.246 | 6.246 | 6.133 | 6.203 | 32,383 | +0.01(+0.14%) |
Aug 22, 2005 | 6.151 | 6.255 | 5.908 | 6.194 | 69,700 | +0.12(+2.00%) |
Aug 19, 2005 | 6.385 | 6.402 | 5.908 | 6.073 | 140,426 | -0.35(-5.41%) |
Aug 18, 2005 | 6.506 | 6.593 | 6.272 | 6.420 | 39,537 | -0.12(-1.86%) |
Aug 17, 2005 | 6.524 | 6.628 | 6.515 | 6.541 | 29,291 | +0.03(+0.40%) |
Aug 16, 2005 | 6.680 | 6.767 | 6.515 | 6.515 | 59,142 | -0.20(-2.97%) |
Aug 15, 2005 | 6.689 | 6.793 | 6.593 | 6.715 | 60,492 | +0.03(+0.39%) |
Aug 12, 2005 | 6.723 | 6.853 | 6.550 | 6.689 | 31,944 | -0.12(-1.78%) |
Aug 11, 2005 | 6.853 | 6.853 | 6.611 | 6.810 | 54,350 | -0.06(-0.88%) |
Aug 10, 2005 | 6.810 | 6.940 | 6.697 | 6.871 | 45,425 | -0.08(-1.12%) |
Aug 09, 2005 | 6.862 | 6.949 | 6.663 | 6.949 | 28,256 | +0.10(+1.39%) |
Aug 08, 2005 | 7.096 | 7.131 | 6.645 | 6.853 | 44,024 | -0.23(-3.30%) |
Aug 05, 2005 | 7.322 | 7.443 | 6.767 | 7.088 | 99,548 | -0.18(-2.51%) |
Aug 04, 2005 | 7.721 | 7.782 | 7.244 | 7.270 | 92,728 | -0.45(-5.84%) |
Aug 03, 2005 | 7.799 | 7.842 | 7.721 | 7.721 | 27,377 | -0.21(-2.63%) |
Aug 02, 2005 | 7.808 | 7.955 | 7.756 | 7.929 | 45,092 | +0.00(+0.00%) |
Aug 01, 2005 | 7.990 | 8.129 | 7.678 | 7.929 | 28,418 | -0.01(-0.11%) |
Jul 29, 2005 | 8.146 | 8.242 | 7.504 | 7.938 | 245,319 | -0.18(-2.24%) |
Jul 28, 2005 | 8.242 | 8.380 | 8.025 | 8.120 | 55,113 | -0.09(-1.06%) |
Jul 27, 2005 | 8.328 | 8.380 | 8.163 | 8.207 | 46,936 | -0.12(-1.46%) |
Jul 26, 2005 | 8.328 | 8.328 | 7.790 | 8.328 | 63,847 | +0.00(+0.00%) |
Jul 25, 2005 | 8.649 | 8.658 | 8.259 | 8.328 | 67,883 | -0.25(-2.93%) |
Jul 22, 2005 | 7.686 | 8.589 | 7.227 | 8.580 | 224,009 | +1.02(+13.55%) |
Jul 21, 2005 | 7.652 | 7.808 | 7.513 | 7.556 | 86,446 | -0.08(-1.02%) |
Jul 20, 2005 | 7.227 | 7.634 | 7.227 | 7.634 | 71,734 | +0.35(+4.76%) |
Jul 19, 2005 | 7.201 | 7.548 | 6.619 | 7.287 | 586,072 | -1.74(-19.31%) |
Jul 18, 2005 | 8.762 | 9.265 | 8.745 | 9.031 | 80,551 | +0.23(+2.56%) |
Jul 15, 2005 | 8.667 | 8.857 | 8.502 | 8.805 | 112,035 | +0.05(+0.59%) |
Jul 14, 2005 | 8.805 | 8.849 | 8.502 | 8.753 | 141,399 | -0.02(-0.20%) |
Jul 13, 2005 | 8.762 | 8.814 | 8.563 | 8.771 | 101,408 | +0.10(+1.10%) |
Jul 12, 2005 | 8.216 | 8.892 | 8.111 | 8.675 | 216,656 | +0.52(+6.38%) |
Jul 11, 2005 | 8.155 | 8.242 | 7.808 | 8.155 | 122,182 | +0.10(+1.29%) |
Jul 08, 2005 | 8.042 | 8.137 | 7.955 | 8.051 | 76,724 | +0.05(+0.65%) |
Jul 07, 2005 | 7.608 | 8.042 | 7.608 | 7.999 | 46,195 | +0.21(+2.67%) |
Jul 06, 2005 | 7.981 | 8.155 | 7.678 | 7.790 | 120,574 | -0.23(-2.81%) |
Jul 05, 2005 | 8.033 | 8.155 | 7.886 | 8.016 | 61,669 | +0.00(+0.00%) |