Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 8.653 | 8.653 | 8.653 | 8.653 | 0 | +0.00(+0.00%) |
Nov 29, 2005 | 8.653 | 8.653 | 8.653 | 8.653 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 8.653 | 8.653 | 8.653 | 8.653 | 0 | +0.00(+0.00%) |
Nov 25, 2005 | 8.653 | 8.653 | 8.653 | 8.653 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 8.653 | 8.653 | 8.653 | 8.653 | 612 | +0.38(+4.62%) |
Nov 22, 2005 | 8.271 | 8.271 | 8.271 | 8.271 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 8.271 | 8.271 | 8.271 | 8.271 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 8.271 | 8.271 | 8.271 | 8.271 | 0 | +0.00(+0.00%) |
Nov 17, 2005 | 8.016 | 8.271 | 8.016 | 8.271 | 2,004 | +0.31(+3.83%) |
Nov 16, 2005 | 7.965 | 7.965 | 7.965 | 7.965 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 7.965 | 7.965 | 7.965 | 7.965 | 1,375 | +0.00(+0.00%) |
Nov 14, 2005 | 7.965 | 7.965 | 7.965 | 7.965 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 7.965 | 7.965 | 7.965 | 7.965 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 8.164 | 8.164 | 7.965 | 7.965 | 1,634 | -0.31(-3.69%) |
Nov 09, 2005 | 8.271 | 8.271 | 8.271 | 8.271 | 392 | +0.00(+0.00%) |
Nov 08, 2005 | 8.653 | 8.653 | 8.271 | 8.271 | 9,642 | +0.13(+1.56%) |
Nov 07, 2005 | 8.144 | 8.144 | 8.144 | 8.144 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 8.144 | 8.144 | 8.144 | 8.144 | 591 | +0.41(+5.26%) |
Nov 03, 2005 | 7.736 | 7.736 | 7.736 | 7.736 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 7.736 | 7.736 | 7.736 | 7.736 | 0 | +0.00(+0.00%) |
Nov 01, 2005 | 7.431 | 7.736 | 7.431 | 7.736 | 7,809 | +0.10(+1.33%) |
Oct 31, 2005 | 7.889 | 8.016 | 7.635 | 7.635 | 3,968 | +0.00(+0.00%) |
Oct 28, 2005 | 7.584 | 8.398 | 7.584 | 7.635 | 12,377 | +0.00(+0.00%) |
Oct 27, 2005 | 7.614 | 7.635 | 7.594 | 7.635 | 28,243 | +0.01(+0.16%) |
Oct 26, 2005 | 7.622 | 7.622 | 7.622 | 7.622 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 7.622 | 7.622 | 7.622 | 7.622 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 7.622 | 7.622 | 7.622 | 7.622 | 0 | +0.00(+0.00%) |
Oct 21, 2005 | 7.622 | 7.622 | 7.622 | 7.622 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 7.622 | 7.622 | 7.622 | 7.622 | 0 | +0.00(+0.00%) |
Oct 19, 2005 | 7.655 | 7.655 | 7.614 | 7.622 | 9,578 | -0.11(-1.47%) |
Oct 18, 2005 | 7.736 | 7.736 | 7.736 | 7.736 | 739 | +0.00(+0.00%) |
Oct 17, 2005 | 7.899 | 7.899 | 7.736 | 7.736 | 1,746 | -0.16(-2.06%) |
Oct 14, 2005 | 7.899 | 7.899 | 7.899 | 7.899 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 7.899 | 7.899 | 7.899 | 7.899 | 1,964 | -0.02(-0.21%) |
Oct 12, 2005 | 7.911 | 7.916 | 7.911 | 7.916 | 4,346 | +0.08(+0.99%) |
Oct 11, 2005 | 7.899 | 7.899 | 7.838 | 7.838 | 4,049 | -0.06(-0.77%) |
Oct 10, 2005 | 7.838 | 7.899 | 7.838 | 7.899 | 6,631 | +0.14(+1.84%) |
Oct 07, 2005 | 7.736 | 7.940 | 7.736 | 7.757 | 10,619 | +0.02(+0.26%) |
Oct 06, 2005 | 7.594 | 7.736 | 7.594 | 7.736 | 2,952 | +0.04(+0.53%) |
Oct 05, 2005 | 7.777 | 7.777 | 7.696 | 7.696 | 4,666 | -0.16(-2.07%) |
Oct 04, 2005 | 7.859 | 7.899 | 7.797 | 7.859 | 20,936 | -0.08(-1.03%) |
Oct 03, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 2,455 | +0.00(+0.00%) |
Sep 30, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Sep 28, 2005 | 8.144 | 8.144 | 7.940 | 7.940 | 11,542 | +0.00(+0.00%) |
Sep 27, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 1,225 | +0.06(+0.78%) |
Sep 26, 2005 | 7.879 | 7.879 | 7.879 | 7.879 | 0 | +0.00(+0.00%) |
Sep 23, 2005 | 7.879 | 7.879 | 7.879 | 7.879 | 920 | -0.22(-2.76%) |
Sep 22, 2005 | 8.103 | 8.103 | 8.103 | 8.103 | 0 | +0.00(+0.00%) |
Sep 21, 2005 | 8.103 | 8.103 | 8.103 | 8.103 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 7.940 | 8.103 | 7.940 | 8.103 | 2,947 | +0.26(+3.38%) |
Sep 19, 2005 | 7.838 | 7.838 | 7.838 | 7.838 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 7.838 | 7.838 | 7.838 | 7.838 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 7.838 | 7.838 | 7.838 | 7.838 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 8.144 | 8.144 | 7.838 | 7.838 | 4,911 | -0.31(-3.75%) |
Sep 13, 2005 | 7.960 | 8.144 | 7.960 | 8.144 | 2,156 | +0.18(+2.30%) |
Sep 12, 2005 | 7.960 | 7.960 | 7.960 | 7.960 | 1,350 | -0.18(-2.25%) |
Sep 09, 2005 | 8.144 | 8.144 | 8.144 | 8.144 | 0 | +0.00(+0.00%) |
Sep 08, 2005 | 8.144 | 8.144 | 8.144 | 8.144 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 8.144 | 8.144 | 8.144 | 8.144 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 7.960 | 8.144 | 7.960 | 8.144 | 613 | +0.14(+1.78%) |
Sep 02, 2005 | 8.001 | 8.001 | 8.001 | 8.001 | 0 | +0.00(+0.00%) |