Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.906 | 6.915 | 6.817 | 6.847 | 42,366 | -0.07(-1.07%) |
Nov 29, 2005 | 6.906 | 7.046 | 6.906 | 6.922 | 101,680 | +0.02(+0.23%) |
Nov 28, 2005 | 6.948 | 7.010 | 6.869 | 6.906 | 57,053 | -0.07(-0.99%) |
Nov 25, 2005 | 6.975 | 6.993 | 6.948 | 6.975 | 27,114 | +0.02(+0.25%) |
Nov 23, 2005 | 6.904 | 7.037 | 6.904 | 6.957 | 112,413 | +0.01(+0.13%) |
Nov 22, 2005 | 7.063 | 7.063 | 6.837 | 6.948 | 281,880 | -0.13(-1.88%) |
Nov 21, 2005 | 7.201 | 7.201 | 7.081 | 7.081 | 253,070 | -0.12(-1.67%) |
Nov 18, 2005 | 7.125 | 7.205 | 7.090 | 7.201 | 118,062 | +0.15(+2.11%) |
Nov 17, 2005 | 7.010 | 7.125 | 7.010 | 7.053 | 123,146 | +0.02(+0.35%) |
Nov 16, 2005 | 7.148 | 7.148 | 7.003 | 7.028 | 150,260 | -0.14(-1.93%) |
Nov 15, 2005 | 7.233 | 7.278 | 7.166 | 7.166 | 104,504 | -0.09(-1.20%) |
Nov 14, 2005 | 7.214 | 7.256 | 7.214 | 7.253 | 24,290 | +0.06(+0.79%) |
Nov 11, 2005 | 7.240 | 7.240 | 7.152 | 7.196 | 33,893 | -0.06(-0.85%) |
Nov 10, 2005 | 7.205 | 7.391 | 7.205 | 7.258 | 90,382 | +0.04(+0.49%) |
Nov 09, 2005 | 7.223 | 7.223 | 7.170 | 7.223 | 173,421 | -0.03(-0.39%) |
Nov 08, 2005 | 7.320 | 7.320 | 7.251 | 7.251 | 66,657 | -0.10(-1.30%) |
Nov 07, 2005 | 7.435 | 7.435 | 7.304 | 7.347 | 31,068 | -0.13(-1.75%) |
Nov 04, 2005 | 7.432 | 7.538 | 7.382 | 7.478 | 84,733 | +0.03(+0.45%) |
Nov 03, 2005 | 7.355 | 7.444 | 7.311 | 7.444 | 71,176 | -0.04(-0.59%) |
Nov 02, 2005 | 7.478 | 7.518 | 7.462 | 7.488 | 57,618 | -0.01(-0.09%) |
Nov 01, 2005 | 7.497 | 7.550 | 7.490 | 7.495 | 43,496 | +0.02(+0.33%) |
Oct 31, 2005 | 7.435 | 7.470 | 7.417 | 7.470 | 61,008 | -0.00(-0.05%) |
Oct 28, 2005 | 7.506 | 7.506 | 7.470 | 7.474 | 7,908 | -0.01(-0.09%) |
Oct 27, 2005 | 7.577 | 7.577 | 7.479 | 7.481 | 20,900 | -0.13(-1.72%) |
Oct 26, 2005 | 7.586 | 7.612 | 7.586 | 7.612 | 25,420 | +0.02(+0.30%) |
Oct 25, 2005 | 7.548 | 7.607 | 7.548 | 7.589 | 29,374 | +0.08(+1.01%) |
Oct 24, 2005 | 7.426 | 7.524 | 7.426 | 7.513 | 36,717 | +0.06(+0.81%) |
Oct 21, 2005 | 7.465 | 7.481 | 7.435 | 7.453 | 50,275 | +0.01(+0.19%) |
Oct 20, 2005 | 7.449 | 7.479 | 7.435 | 7.439 | 28,809 | +0.00(+0.05%) |
Oct 19, 2005 | 7.373 | 7.488 | 7.373 | 7.435 | 55,359 | +0.02(+0.24%) |
Oct 18, 2005 | 7.472 | 7.472 | 7.382 | 7.417 | 49,145 | -0.07(-0.97%) |
Oct 17, 2005 | 7.359 | 7.513 | 7.359 | 7.490 | 31,068 | +0.10(+1.29%) |
Oct 14, 2005 | 7.382 | 7.417 | 7.382 | 7.394 | 68,916 | -0.01(-0.07%) |
Oct 13, 2005 | 7.479 | 7.479 | 7.357 | 7.400 | 184,719 | -0.14(-1.90%) |
Oct 12, 2005 | 7.649 | 7.674 | 7.541 | 7.543 | 158,169 | -0.09(-1.16%) |
Oct 11, 2005 | 7.612 | 7.665 | 7.612 | 7.632 | 54,794 | +0.01(+0.07%) |
Oct 10, 2005 | 7.472 | 7.637 | 7.453 | 7.626 | 50,840 | +0.14(+1.82%) |
Oct 07, 2005 | 7.426 | 7.536 | 7.417 | 7.490 | 92,641 | +0.00(+0.02%) |
Oct 06, 2005 | 7.594 | 7.671 | 7.435 | 7.488 | 151,390 | -0.17(-2.24%) |
Oct 05, 2005 | 7.814 | 7.814 | 7.603 | 7.660 | 32,763 | -0.13(-1.66%) |
Oct 04, 2005 | 7.709 | 7.789 | 7.676 | 7.789 | 24,290 | +0.09(+1.15%) |
Oct 03, 2005 | 7.763 | 7.766 | 7.683 | 7.701 | 37,847 | -0.04(-0.57%) |
Sep 30, 2005 | 7.770 | 7.771 | 7.745 | 7.745 | 25,984 | +0.00(+0.02%) |
Sep 29, 2005 | 7.748 | 7.780 | 7.724 | 7.743 | 65,527 | +0.01(+0.16%) |
Sep 28, 2005 | 7.709 | 7.731 | 7.665 | 7.731 | 79,649 | +0.00(+0.05%) |
Sep 27, 2005 | 7.665 | 7.736 | 7.639 | 7.727 | 41,801 | +0.06(+0.81%) |
Sep 26, 2005 | 7.561 | 7.711 | 7.536 | 7.665 | 40,107 | +0.15(+1.98%) |
Sep 23, 2005 | 7.517 | 7.517 | 7.398 | 7.517 | 38,412 | +0.04(+0.59%) |
Sep 22, 2005 | 7.731 | 7.731 | 7.400 | 7.472 | 81,909 | -0.24(-3.12%) |
Sep 21, 2005 | 7.771 | 7.771 | 7.665 | 7.713 | 42,931 | -0.03(-0.39%) |
Sep 20, 2005 | 7.780 | 7.789 | 7.720 | 7.743 | 29,939 | -0.00(-0.02%) |
Sep 19, 2005 | 7.674 | 7.784 | 7.617 | 7.745 | 106,764 | +0.10(+1.27%) |
Sep 16, 2005 | 7.665 | 7.704 | 7.603 | 7.648 | 23,160 | -0.02(-0.30%) |
Sep 15, 2005 | 7.630 | 7.701 | 7.524 | 7.671 | 51,405 | +0.01(+0.07%) |
Sep 14, 2005 | 7.702 | 7.745 | 7.658 | 7.665 | 14,122 | -0.04(-0.48%) |
Sep 13, 2005 | 7.807 | 7.807 | 7.648 | 7.702 | 50,275 | -0.09(-1.11%) |
Sep 12, 2005 | 7.874 | 7.879 | 7.754 | 7.789 | 75,695 | -0.07(-0.86%) |
Sep 09, 2005 | 7.931 | 7.931 | 7.825 | 7.856 | 83,038 | -0.07(-0.94%) |
Sep 08, 2005 | 7.853 | 8.037 | 7.833 | 7.931 | 210,704 | +0.08(+0.99%) |
Sep 07, 2005 | 7.789 | 7.895 | 7.789 | 7.853 | 176,810 | +0.05(+0.70%) |
Sep 06, 2005 | 7.683 | 7.816 | 7.669 | 7.798 | 74,565 | +0.08(+1.08%) |
Sep 02, 2005 | 7.391 | 7.727 | 7.391 | 7.715 | 112,413 | +0.32(+4.38%) |