Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.631 | 6.773 | 6.601 | 6.747 | 53,500,192 | +0.20(+2.99%) |
Nov 29, 2005 | 6.561 | 6.633 | 6.461 | 6.552 | 50,027,448 | +0.06(+0.97%) |
Nov 28, 2005 | 6.782 | 6.815 | 6.468 | 6.489 | 56,501,840 | -0.36(-5.31%) |
Nov 25, 2005 | 6.817 | 6.873 | 6.796 | 6.852 | 17,163,790 | +0.07(+1.10%) |
Nov 23, 2005 | 6.985 | 6.987 | 6.771 | 6.778 | 69,742,384 | -0.22(-3.13%) |
Nov 22, 2005 | 6.992 | 7.074 | 6.971 | 6.997 | 55,711,528 | +0.09(+1.28%) |
Nov 21, 2005 | 6.773 | 6.915 | 6.773 | 6.908 | 44,937,176 | +0.21(+3.17%) |
Nov 18, 2005 | 6.815 | 6.817 | 6.619 | 6.696 | 34,911,948 | -0.14(-2.08%) |
Nov 17, 2005 | 6.981 | 7.027 | 6.785 | 6.838 | 62,359,256 | -0.01(-0.20%) |
Nov 16, 2005 | 6.596 | 6.852 | 6.563 | 6.852 | 75,872,672 | +0.31(+4.81%) |
Nov 15, 2005 | 6.503 | 6.754 | 6.470 | 6.538 | 51,970,192 | +0.03(+0.54%) |
Nov 14, 2005 | 6.538 | 6.638 | 6.396 | 6.503 | 48,318,532 | +0.11(+1.71%) |
Nov 11, 2005 | 6.281 | 6.428 | 6.232 | 6.393 | 43,775,732 | +0.16(+2.62%) |
Nov 10, 2005 | 6.493 | 6.496 | 6.197 | 6.230 | 91,778,056 | -0.31(-4.74%) |
Nov 09, 2005 | 6.678 | 6.771 | 6.514 | 6.540 | 57,704,900 | -0.13(-1.96%) |
Nov 08, 2005 | 6.626 | 6.820 | 6.531 | 6.671 | 56,346,092 | +0.07(+0.99%) |
Nov 07, 2005 | 6.768 | 6.671 | 6.421 | 6.605 | 83,774,520 | -0.16(-2.41%) |
Nov 04, 2005 | 7.083 | 7.111 | 6.526 | 6.768 | 72,578,416 | -0.34(-4.82%) |
Nov 03, 2005 | 6.957 | 7.221 | 6.913 | 7.111 | 111,652,592 | +0.11(+1.53%) |
Nov 02, 2005 | 6.932 | 7.249 | 6.899 | 7.004 | 83,614,488 | -0.24(-3.38%) |
Nov 01, 2005 | 7.272 | 7.386 | 7.237 | 7.249 | 40,780,520 | -0.23(-3.12%) |
Oct 31, 2005 | 7.353 | 7.505 | 7.232 | 7.482 | 47,434,688 | +0.16(+2.13%) |
Oct 28, 2005 | 7.263 | 7.344 | 6.992 | 7.325 | 52,159,404 | +0.08(+1.13%) |
Oct 27, 2005 | 7.514 | 7.575 | 7.190 | 7.244 | 48,893,032 | -0.25(-3.33%) |
Oct 26, 2005 | 7.552 | 7.908 | 7.440 | 7.493 | 76,307,304 | -0.07(-0.89%) |
Oct 25, 2005 | 7.239 | 7.652 | 7.225 | 7.561 | 63,798,296 | +0.40(+5.60%) |
Oct 24, 2005 | 6.806 | 7.169 | 6.782 | 7.160 | 47,825,980 | +0.27(+3.96%) |
Oct 21, 2005 | 6.852 | 7.034 | 6.643 | 6.887 | 64,039,852 | -0.02(-0.27%) |
Oct 20, 2005 | 7.272 | 7.321 | 6.787 | 6.906 | 85,077,552 | -0.49(-6.65%) |
Oct 19, 2005 | 7.284 | 7.435 | 6.876 | 7.398 | 88,281,712 | +0.09(+1.21%) |
Oct 18, 2005 | 7.621 | 7.726 | 7.284 | 7.309 | 46,454,732 | -0.49(-6.25%) |
Oct 17, 2005 | 7.901 | 7.943 | 7.696 | 7.796 | 45,317,744 | +0.20(+2.61%) |
Oct 14, 2005 | 7.204 | 7.621 | 7.085 | 7.598 | 68,671,896 | +0.20(+2.68%) |
Oct 13, 2005 | 7.687 | 7.687 | 7.039 | 7.400 | 87,737,248 | -0.33(-4.31%) |
Oct 12, 2005 | 8.099 | 8.123 | 7.631 | 7.733 | 52,846,748 | -0.32(-4.02%) |
Oct 11, 2005 | 7.761 | 8.081 | 7.710 | 8.057 | 52,891,368 | +0.45(+5.88%) |
Oct 10, 2005 | 8.018 | 8.029 | 7.458 | 7.610 | 52,714,600 | -0.32(-4.08%) |
Oct 07, 2005 | 7.691 | 7.957 | 7.610 | 7.934 | 62,205,656 | +0.34(+4.45%) |
Oct 06, 2005 | 8.111 | 7.994 | 7.384 | 7.596 | 149,930,464 | -0.68(-8.20%) |
Oct 05, 2005 | 8.915 | 8.924 | 8.251 | 8.274 | 82,295,576 | -0.49(-5.64%) |
Oct 04, 2005 | 9.020 | 9.370 | 8.740 | 8.768 | 69,881,392 | -0.29(-3.19%) |
Oct 03, 2005 | 9.015 | 9.066 | 8.976 | 9.057 | 25,527,728 | +0.14(+1.59%) |
Sep 30, 2005 | 8.985 | 9.085 | 8.859 | 8.915 | 38,780,280 | -0.07(-0.78%) |
Sep 29, 2005 | 8.892 | 8.987 | 8.815 | 8.985 | 45,143,120 | +0.19(+2.20%) |
Sep 28, 2005 | 8.533 | 8.812 | 8.449 | 8.791 | 47,931,528 | +0.26(+3.03%) |
Sep 27, 2005 | 8.537 | 8.586 | 8.423 | 8.533 | 31,260,290 | +0.02(+0.25%) |
Sep 26, 2005 | 8.111 | 8.530 | 8.078 | 8.512 | 45,867,788 | +0.30(+3.69%) |
Sep 23, 2005 | 8.216 | 8.356 | 8.137 | 8.209 | 40,102,620 | -0.15(-1.76%) |
Sep 22, 2005 | 8.764 | 8.798 | 8.111 | 8.356 | 78,276,648 | -0.13(-1.57%) |
Sep 21, 2005 | 8.449 | 8.530 | 8.356 | 8.488 | 49,213,536 | +0.34(+4.24%) |
Sep 20, 2005 | 8.144 | 8.286 | 8.104 | 8.144 | 45,198,468 | -0.19(-2.32%) |
Sep 19, 2005 | 8.071 | 8.344 | 8.053 | 8.337 | 46,261,228 | +0.45(+5.64%) |
Sep 16, 2005 | 7.829 | 7.903 | 7.764 | 7.892 | 24,805,634 | +0.05(+0.65%) |
Sep 15, 2005 | 7.917 | 7.983 | 7.701 | 7.841 | 22,033,530 | +0.00(+0.03%) |
Sep 14, 2005 | 7.614 | 7.843 | 7.552 | 7.838 | 34,124,640 | +0.31(+4.09%) |
Sep 13, 2005 | 7.645 | 7.703 | 7.505 | 7.531 | 27,769,094 | -0.10(-1.25%) |
Sep 12, 2005 | 7.794 | 7.794 | 7.540 | 7.626 | 31,730,102 | -0.15(-1.89%) |
Sep 09, 2005 | 7.691 | 7.808 | 7.526 | 7.773 | 69,449,336 | +0.15(+1.93%) |
Sep 08, 2005 | 7.587 | 7.691 | 7.461 | 7.626 | 39,907,828 | -0.09(-1.12%) |
Sep 07, 2005 | 7.640 | 7.796 | 7.563 | 7.712 | 32,354,372 | +0.14(+1.85%) |
Sep 06, 2005 | 7.412 | 7.593 | 7.258 | 7.573 | 33,449,312 | +0.17(+2.23%) |
Sep 02, 2005 | 7.575 | 7.640 | 7.288 | 7.407 | 35,871,740 | -0.25(-3.26%) |