Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.410 | 7.630 | 7.380 | 7.560 | 754,646 | +0.15(+2.02%) |
Nov 29, 2005 | 7.530 | 7.600 | 7.390 | 7.410 | 478,094 | -0.08(-1.07%) |
Nov 28, 2005 | 7.690 | 7.690 | 7.480 | 7.490 | 478,806 | -0.16(-2.09%) |
Nov 25, 2005 | 7.590 | 7.730 | 7.340 | 7.650 | 172,734 | +0.00(+0.00%) |
Nov 23, 2005 | 7.650 | 7.700 | 7.610 | 7.650 | 354,770 | -0.01(-0.13%) |
Nov 22, 2005 | 7.700 | 7.750 | 7.600 | 7.660 | 306,382 | -0.05(-0.65%) |
Nov 21, 2005 | 7.520 | 7.760 | 7.490 | 7.710 | 934,334 | +0.19(+2.53%) |
Nov 18, 2005 | 7.500 | 7.600 | 7.370 | 7.520 | 582,967 | +0.13(+1.76%) |
Nov 17, 2005 | 7.360 | 7.500 | 7.330 | 7.390 | 538,127 | +0.09(+1.23%) |
Nov 16, 2005 | 7.150 | 7.350 | 7.060 | 7.300 | 570,469 | +0.13(+1.81%) |
Nov 15, 2005 | 7.410 | 7.420 | 7.100 | 7.170 | 721,781 | -0.19(-2.58%) |
Nov 14, 2005 | 7.301 | 7.470 | 7.281 | 7.360 | 449,406 | +0.04(+0.55%) |
Nov 11, 2005 | 7.250 | 7.470 | 7.250 | 7.320 | 362,249 | +0.05(+0.69%) |
Nov 10, 2005 | 7.310 | 7.410 | 7.230 | 7.270 | 716,092 | -0.02(-0.27%) |
Nov 09, 2005 | 7.050 | 7.290 | 7.000 | 7.290 | 701,057 | +0.26(+3.70%) |
Nov 08, 2005 | 7.210 | 7.260 | 6.980 | 7.030 | 891,723 | -0.46(-6.14%) |
Nov 07, 2005 | 7.430 | 7.520 | 7.360 | 7.490 | 658,941 | +0.12(+1.63%) |
Nov 04, 2005 | 7.140 | 7.410 | 7.050 | 7.370 | 1,114,135 | +0.28(+3.95%) |
Nov 03, 2005 | 6.800 | 7.200 | 6.750 | 7.090 | 1,368,373 | +0.38(+5.66%) |
Nov 02, 2005 | 6.500 | 6.810 | 6.500 | 6.710 | 1,120,334 | +0.21(+3.23%) |
Nov 01, 2005 | 6.510 | 6.650 | 6.310 | 6.500 | 1,317,101 | -0.06(-0.91%) |
Oct 31, 2005 | 6.510 | 6.660 | 6.500 | 6.560 | 1,064,894 | +0.07(+1.08%) |
Oct 28, 2005 | 6.340 | 6.490 | 6.260 | 6.490 | 602,318 | +0.14(+2.20%) |
Oct 27, 2005 | 6.500 | 6.590 | 6.310 | 6.350 | 423,466 | -0.20(-3.05%) |
Oct 26, 2005 | 6.570 | 6.650 | 6.470 | 6.550 | 517,476 | +0.00(+0.00%) |
Oct 25, 2005 | 6.610 | 6.690 | 6.430 | 6.550 | 534,538 | -0.11(-1.65%) |
Oct 24, 2005 | 6.500 | 6.690 | 6.420 | 6.660 | 1,179,062 | +0.22(+3.42%) |
Oct 21, 2005 | 6.410 | 6.610 | 6.290 | 6.440 | 1,086,377 | +0.03(+0.47%) |
Oct 20, 2005 | 6.770 | 6.770 | 6.270 | 6.410 | 1,509,191 | -0.47(-6.83%) |
Oct 19, 2005 | 6.480 | 6.930 | 6.340 | 6.880 | 777,150 | +0.35(+5.36%) |
Oct 18, 2005 | 6.660 | 6.719 | 6.530 | 6.530 | 552,565 | -0.18(-2.68%) |
Oct 17, 2005 | 6.690 | 6.750 | 6.540 | 6.710 | 703,369 | -0.04(-0.59%) |
Oct 14, 2005 | 6.730 | 6.760 | 6.510 | 6.750 | 965,615 | +0.06(+0.90%) |
Oct 13, 2005 | 6.700 | 6.760 | 6.500 | 6.690 | 493,506 | -0.06(-0.89%) |
Oct 12, 2005 | 6.680 | 6.760 | 6.330 | 6.750 | 1,066,565 | +0.09(+1.35%) |
Oct 11, 2005 | 7.040 | 7.070 | 6.600 | 6.660 | 1,025,725 | -0.32(-4.58%) |
Oct 10, 2005 | 7.000 | 7.080 | 6.910 | 6.980 | 572,423 | -0.05(-0.71%) |
Oct 07, 2005 | 7.100 | 7.180 | 6.960 | 7.030 | 375,696 | -0.06(-0.85%) |
Oct 06, 2005 | 7.240 | 7.380 | 6.960 | 7.090 | 481,286 | -0.17(-2.34%) |
Oct 05, 2005 | 7.560 | 7.570 | 7.140 | 7.260 | 382,031 | -0.30(-3.97%) |
Oct 04, 2005 | 7.660 | 7.730 | 7.550 | 7.560 | 217,274 | -0.05(-0.66%) |
Oct 03, 2005 | 7.600 | 7.730 | 7.510 | 7.610 | 420,373 | +0.02(+0.26%) |
Sep 30, 2005 | 7.270 | 7.610 | 7.260 | 7.590 | 986,635 | +0.28(+3.83%) |
Sep 29, 2005 | 7.220 | 7.350 | 7.100 | 7.310 | 562,899 | +0.11(+1.53%) |
Sep 28, 2005 | 7.240 | 7.250 | 7.160 | 7.200 | 461,362 | +0.00(+0.00%) |
Sep 27, 2005 | 7.240 | 7.240 | 7.140 | 7.200 | 376,517 | +0.01(+0.14%) |
Sep 26, 2005 | 7.120 | 7.320 | 7.110 | 7.190 | 585,670 | +0.07(+0.98%) |
Sep 23, 2005 | 7.120 | 7.220 | 6.850 | 7.120 | 649,510 | +0.22(+3.19%) |
Sep 22, 2005 | 6.900 | 7.070 | 6.750 | 6.900 | 990,458 | -0.20(-2.82%) |
Sep 21, 2005 | 7.540 | 7.570 | 7.060 | 7.100 | 1,810,546 | -0.47(-6.21%) |
Sep 20, 2005 | 7.810 | 7.820 | 7.460 | 7.570 | 1,000,863 | -0.21(-2.70%) |
Sep 19, 2005 | 7.700 | 7.820 | 7.630 | 7.780 | 962,232 | +0.08(+1.04%) |
Sep 16, 2005 | 7.670 | 7.720 | 7.600 | 7.700 | 961,609 | +0.04(+0.52%) |
Sep 15, 2005 | 7.650 | 7.720 | 7.600 | 7.660 | 705,396 | -0.01(-0.13%) |
Sep 14, 2005 | 7.750 | 7.800 | 7.650 | 7.670 | 368,500 | -0.04(-0.52%) |
Sep 13, 2005 | 7.700 | 7.800 | 7.620 | 7.710 | 297,337 | -0.02(-0.26%) |
Sep 12, 2005 | 7.690 | 7.820 | 7.610 | 7.730 | 500,414 | +0.00(+0.00%) |
Sep 09, 2005 | 7.660 | 7.740 | 7.610 | 7.730 | 213,672 | +0.04(+0.52%) |
Sep 08, 2005 | 7.670 | 7.750 | 7.630 | 7.690 | 434,371 | -0.02(-0.26%) |
Sep 07, 2005 | 7.620 | 7.730 | 7.520 | 7.710 | 708,695 | +0.09(+1.18%) |
Sep 06, 2005 | 7.530 | 7.620 | 7.450 | 7.620 | 494,628 | +0.09(+1.20%) |
Sep 02, 2005 | 7.480 | 7.600 | 7.290 | 7.530 | 651,286 | +0.02(+0.27%) |