Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 8.067 | 8.161 | 7.998 | 8.033 | 154,541 | +0.02(+0.21%) |
Nov 29, 2005 | 8.101 | 8.161 | 7.956 | 8.015 | 154,073 | -0.04(-0.53%) |
Nov 28, 2005 | 8.323 | 8.383 | 7.981 | 8.058 | 170,907 | -0.33(-3.88%) |
Nov 25, 2005 | 8.281 | 8.400 | 8.246 | 8.383 | 35,420 | +0.07(+0.82%) |
Nov 23, 2005 | 8.358 | 8.512 | 8.221 | 8.315 | 105,443 | -0.05(-0.61%) |
Nov 22, 2005 | 8.264 | 8.400 | 8.246 | 8.366 | 183,649 | +0.11(+1.35%) |
Nov 21, 2005 | 8.195 | 8.375 | 8.195 | 8.255 | 167,517 | +0.06(+0.73%) |
Nov 18, 2005 | 8.058 | 8.272 | 7.981 | 8.195 | 247,359 | +0.22(+2.79%) |
Nov 17, 2005 | 7.879 | 8.127 | 7.879 | 7.973 | 180,726 | +0.10(+1.30%) |
Nov 16, 2005 | 8.084 | 8.101 | 7.733 | 7.870 | 153,839 | -0.26(-3.16%) |
Nov 15, 2005 | 8.264 | 8.272 | 8.050 | 8.127 | 182,012 | -0.13(-1.55%) |
Nov 14, 2005 | 8.272 | 8.340 | 8.187 | 8.255 | 124,030 | +0.04(+0.52%) |
Nov 11, 2005 | 8.178 | 8.366 | 8.067 | 8.212 | 247,710 | +0.04(+0.52%) |
Nov 10, 2005 | 8.084 | 8.263 | 7.964 | 8.169 | 380,157 | +0.09(+1.06%) |
Nov 09, 2005 | 7.956 | 8.110 | 7.870 | 8.084 | 185,052 | +0.13(+1.61%) |
Nov 08, 2005 | 7.956 | 7.998 | 7.802 | 7.956 | 141,331 | -0.01(-0.11%) |
Nov 07, 2005 | 7.844 | 8.007 | 7.819 | 7.964 | 218,017 | +0.17(+2.20%) |
Nov 04, 2005 | 7.699 | 7.810 | 7.699 | 7.793 | 117,016 | +0.03(+0.33%) |
Nov 03, 2005 | 7.400 | 7.793 | 7.314 | 7.767 | 299,145 | +0.45(+6.20%) |
Nov 02, 2005 | 7.271 | 7.331 | 7.160 | 7.314 | 116,782 | +0.04(+0.59%) |
Nov 01, 2005 | 7.271 | 7.305 | 7.186 | 7.271 | 57,748 | +0.00(+0.00%) |
Oct 31, 2005 | 7.434 | 7.519 | 7.194 | 7.271 | 151,384 | -0.15(-1.96%) |
Oct 28, 2005 | 7.391 | 7.485 | 7.348 | 7.417 | 73,179 | +0.07(+0.93%) |
Oct 27, 2005 | 7.400 | 7.442 | 7.100 | 7.348 | 94,104 | -0.08(-1.04%) |
Oct 26, 2005 | 7.203 | 7.459 | 7.160 | 7.425 | 101,936 | +0.18(+2.48%) |
Oct 25, 2005 | 7.502 | 7.699 | 6.929 | 7.246 | 259,867 | -0.25(-3.31%) |
Oct 24, 2005 | 7.280 | 7.690 | 7.280 | 7.494 | 92,818 | +0.23(+3.18%) |
Oct 21, 2005 | 7.194 | 7.323 | 7.151 | 7.263 | 232,396 | +0.08(+1.07%) |
Oct 20, 2005 | 7.468 | 7.536 | 7.100 | 7.186 | 96,559 | -0.33(-4.33%) |
Oct 19, 2005 | 7.032 | 7.613 | 6.903 | 7.511 | 183,532 | +0.44(+6.17%) |
Oct 18, 2005 | 7.263 | 7.357 | 6.929 | 7.074 | 172,543 | -0.23(-3.16%) |
Oct 17, 2005 | 7.528 | 7.536 | 7.143 | 7.305 | 112,106 | -0.24(-3.17%) |
Oct 14, 2005 | 7.494 | 7.553 | 7.237 | 7.545 | 92,467 | +0.14(+1.85%) |
Oct 13, 2005 | 7.228 | 7.442 | 7.100 | 7.408 | 71,659 | +0.11(+1.52%) |
Oct 12, 2005 | 7.365 | 7.400 | 7.100 | 7.297 | 142,032 | -0.07(-0.93%) |
Oct 11, 2005 | 7.699 | 7.716 | 7.357 | 7.365 | 118,302 | -0.32(-4.12%) |
Oct 10, 2005 | 7.767 | 7.767 | 7.528 | 7.682 | 93,052 | -0.04(-0.55%) |
Oct 07, 2005 | 7.802 | 7.947 | 7.673 | 7.725 | 172,426 | -0.06(-0.77%) |
Oct 06, 2005 | 7.802 | 7.938 | 7.648 | 7.784 | 272,259 | -0.05(-0.66%) |
Oct 05, 2005 | 8.101 | 8.118 | 7.639 | 7.836 | 235,786 | -0.35(-4.28%) |
Oct 04, 2005 | 8.127 | 8.204 | 7.990 | 8.187 | 358,297 | +0.15(+1.92%) |
Oct 03, 2005 | 7.553 | 8.067 | 7.553 | 8.033 | 416,045 | +0.50(+6.58%) |
Sep 30, 2005 | 7.408 | 7.536 | 7.280 | 7.536 | 97,728 | +0.14(+1.85%) |
Sep 29, 2005 | 7.263 | 7.442 | 7.186 | 7.400 | 117,834 | +0.13(+1.76%) |
Sep 28, 2005 | 7.400 | 7.400 | 7.237 | 7.271 | 187,273 | -0.15(-2.07%) |
Sep 27, 2005 | 7.314 | 7.476 | 7.169 | 7.425 | 157,113 | +0.11(+1.52%) |
Sep 26, 2005 | 7.417 | 7.434 | 7.231 | 7.314 | 168,802 | -0.09(-1.16%) |
Sep 23, 2005 | 7.400 | 7.417 | 7.083 | 7.400 | 218,017 | +0.29(+4.09%) |
Sep 22, 2005 | 6.929 | 7.271 | 6.869 | 7.109 | 241,163 | +0.14(+1.96%) |
Sep 21, 2005 | 7.100 | 7.100 | 6.886 | 6.972 | 158,165 | -0.13(-1.81%) |
Sep 20, 2005 | 7.015 | 7.100 | 6.886 | 7.100 | 244,436 | +0.11(+1.59%) |
Sep 19, 2005 | 6.955 | 7.032 | 6.886 | 6.989 | 64,294 | +0.02(+0.25%) |
Sep 16, 2005 | 6.972 | 7.006 | 6.835 | 6.972 | 251,918 | +0.06(+0.87%) |
Sep 15, 2005 | 6.801 | 6.912 | 6.766 | 6.912 | 76,803 | +0.15(+2.15%) |
Sep 14, 2005 | 6.946 | 7.006 | 6.766 | 6.766 | 59,501 | -0.27(-3.77%) |
Sep 13, 2005 | 6.878 | 7.066 | 6.818 | 7.032 | 91,999 | +0.10(+1.48%) |
Sep 12, 2005 | 6.843 | 7.057 | 6.784 | 6.929 | 90,246 | +0.02(+0.25%) |
Sep 09, 2005 | 6.886 | 6.946 | 6.878 | 6.912 | 17,768 | +0.03(+0.50%) |
Sep 08, 2005 | 6.989 | 6.997 | 6.784 | 6.878 | 73,529 | -0.19(-2.66%) |
Sep 07, 2005 | 7.049 | 7.083 | 6.955 | 7.066 | 62,307 | +0.00(+0.00%) |
Sep 06, 2005 | 6.946 | 7.160 | 6.869 | 7.066 | 155,359 | +0.16(+2.35%) |
Sep 02, 2005 | 7.228 | 7.254 | 6.826 | 6.903 | 110,703 | -0.28(-3.93%) |