Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 9.187 | 9.311 | 9.051 | 9.051 | 1,898,117 | -0.24(-2.53%) |
Nov 29, 2005 | 9.404 | 9.441 | 9.230 | 9.286 | 1,306,036 | -0.14(-1.51%) |
Nov 28, 2005 | 9.521 | 9.558 | 9.422 | 9.428 | 934,915 | -0.04(-0.46%) |
Nov 25, 2005 | 9.484 | 9.583 | 9.435 | 9.472 | 511,423 | +0.14(+1.46%) |
Nov 23, 2005 | 9.385 | 9.435 | 9.224 | 9.336 | 1,239,926 | -0.11(-1.18%) |
Nov 22, 2005 | 9.503 | 9.546 | 9.249 | 9.447 | 1,423,709 | -0.04(-0.46%) |
Nov 21, 2005 | 9.354 | 9.490 | 9.230 | 9.490 | 1,747,793 | +0.19(+2.06%) |
Nov 18, 2005 | 9.441 | 9.441 | 9.169 | 9.299 | 1,463,633 | -0.10(-1.05%) |
Nov 17, 2005 | 9.342 | 9.466 | 9.292 | 9.398 | 2,749,142 | +0.20(+2.22%) |
Nov 16, 2005 | 8.686 | 9.193 | 8.686 | 9.193 | 2,892,676 | +0.64(+7.45%) |
Nov 15, 2005 | 8.717 | 8.773 | 8.544 | 8.556 | 897,576 | -0.17(-1.98%) |
Nov 14, 2005 | 8.754 | 8.791 | 8.630 | 8.729 | 934,753 | -0.02(-0.28%) |
Nov 11, 2005 | 8.599 | 8.766 | 8.500 | 8.754 | 932,975 | +0.16(+1.87%) |
Nov 10, 2005 | 8.643 | 8.711 | 8.525 | 8.593 | 1,540,573 | -0.01(-0.07%) |
Nov 09, 2005 | 8.476 | 8.599 | 8.414 | 8.599 | 1,211,478 | +0.14(+1.68%) |
Nov 08, 2005 | 8.420 | 8.500 | 8.408 | 8.457 | 633,298 | +0.04(+0.51%) |
Nov 07, 2005 | 8.470 | 8.519 | 8.395 | 8.414 | 836,639 | -0.10(-1.16%) |
Nov 04, 2005 | 8.525 | 8.599 | 8.414 | 8.513 | 877,856 | +0.04(+0.51%) |
Nov 03, 2005 | 8.562 | 8.624 | 8.445 | 8.470 | 801,886 | -0.11(-1.30%) |
Nov 02, 2005 | 8.463 | 8.655 | 8.395 | 8.581 | 1,022,038 | +0.14(+1.69%) |
Nov 01, 2005 | 8.451 | 8.488 | 8.371 | 8.439 | 832,598 | -0.01(-0.15%) |
Oct 31, 2005 | 8.408 | 8.655 | 8.290 | 8.451 | 1,265,142 | +0.09(+1.04%) |
Oct 28, 2005 | 8.241 | 8.414 | 8.135 | 8.364 | 729,958 | +0.12(+1.50%) |
Oct 27, 2005 | 8.259 | 8.463 | 8.173 | 8.241 | 1,377,642 | +0.11(+1.29%) |
Oct 26, 2005 | 8.389 | 8.550 | 8.135 | 8.135 | 1,080,551 | -0.24(-2.88%) |
Oct 25, 2005 | 8.389 | 8.630 | 8.377 | 8.377 | 1,041,111 | +0.11(+1.35%) |
Oct 24, 2005 | 8.179 | 8.352 | 8.179 | 8.265 | 646,714 | +0.04(+0.53%) |
Oct 21, 2005 | 8.012 | 8.315 | 7.962 | 8.222 | 1,430,659 | +0.18(+2.23%) |
Oct 20, 2005 | 8.414 | 8.525 | 7.931 | 8.043 | 3,527,753 | -0.46(-5.45%) |
Oct 19, 2005 | 8.569 | 8.569 | 8.315 | 8.507 | 1,585,347 | -0.11(-1.22%) |
Oct 18, 2005 | 8.791 | 8.810 | 8.612 | 8.612 | 859,591 | -0.21(-2.38%) |
Oct 17, 2005 | 8.903 | 8.958 | 8.797 | 8.822 | 1,131,305 | +0.05(+0.56%) |
Oct 14, 2005 | 8.810 | 8.810 | 8.630 | 8.773 | 628,772 | -0.10(-1.12%) |
Oct 13, 2005 | 8.766 | 8.878 | 8.624 | 8.872 | 1,031,089 | +0.06(+0.70%) |
Oct 12, 2005 | 8.921 | 9.020 | 8.742 | 8.810 | 1,528,127 | -0.14(-1.59%) |
Oct 11, 2005 | 9.008 | 9.057 | 8.909 | 8.952 | 765,841 | -0.07(-0.75%) |
Oct 10, 2005 | 9.094 | 9.132 | 8.884 | 9.020 | 541,487 | -0.05(-0.55%) |
Oct 07, 2005 | 8.810 | 9.088 | 8.711 | 9.070 | 1,566,435 | +0.30(+3.46%) |
Oct 06, 2005 | 8.729 | 8.977 | 8.729 | 8.766 | 1,883,892 | +0.08(+0.93%) |
Oct 05, 2005 | 8.983 | 9.002 | 8.680 | 8.686 | 1,117,081 | -0.32(-3.57%) |
Oct 04, 2005 | 9.181 | 9.181 | 8.964 | 9.008 | 823,869 | -0.17(-1.89%) |
Oct 03, 2005 | 9.119 | 9.181 | 8.977 | 9.181 | 842,458 | +0.02(+0.20%) |
Sep 30, 2005 | 9.373 | 9.404 | 9.162 | 9.162 | 1,156,036 | -0.19(-2.05%) |
Sep 29, 2005 | 9.218 | 9.398 | 9.144 | 9.354 | 1,303,450 | +0.12(+1.34%) |
Sep 28, 2005 | 9.094 | 9.249 | 9.002 | 9.230 | 1,306,198 | +0.18(+1.98%) |
Sep 27, 2005 | 9.187 | 9.187 | 8.896 | 9.051 | 2,523,010 | -0.19(-2.01%) |
Sep 26, 2005 | 9.051 | 9.441 | 8.856 | 9.237 | 1,252,534 | +0.02(+0.20%) |
Sep 23, 2005 | 9.118 | 9.261 | 8.841 | 9.218 | 1,144,398 | -0.01(-0.13%) |
Sep 22, 2005 | 9.373 | 9.373 | 9.082 | 9.230 | 1,227,641 | -0.10(-1.06%) |
Sep 21, 2005 | 8.983 | 9.329 | 8.964 | 9.329 | 1,254,958 | +0.41(+4.58%) |
Sep 20, 2005 | 9.175 | 9.175 | 8.847 | 8.921 | 1,376,672 | -0.24(-2.57%) |
Sep 19, 2005 | 9.478 | 9.497 | 9.138 | 9.156 | 2,325,650 | -0.22(-2.37%) |
Sep 16, 2005 | 9.076 | 9.404 | 9.075 | 9.379 | 3,219,347 | +0.40(+4.41%) |
Sep 15, 2005 | 8.971 | 9.033 | 8.859 | 8.983 | 1,186,909 | +0.08(+0.90%) |
Sep 14, 2005 | 8.624 | 8.915 | 8.612 | 8.903 | 1,195,637 | +0.35(+4.12%) |
Sep 13, 2005 | 8.661 | 8.736 | 8.525 | 8.550 | 1,145,368 | -0.15(-1.78%) |
Sep 12, 2005 | 8.643 | 8.705 | 8.507 | 8.705 | 793,320 | +0.10(+1.15%) |
Sep 09, 2005 | 8.612 | 8.711 | 8.575 | 8.606 | 1,067,620 | +0.03(+0.36%) |
Sep 08, 2005 | 8.575 | 8.661 | 8.439 | 8.575 | 1,271,445 | +0.08(+0.95%) |
Sep 07, 2005 | 8.457 | 8.500 | 8.439 | 8.494 | 554,903 | +0.04(+0.44%) |
Sep 06, 2005 | 8.414 | 8.500 | 8.401 | 8.457 | 722,037 | +0.01(+0.07%) |
Sep 02, 2005 | 8.432 | 8.544 | 8.364 | 8.451 | 1,096,068 | +0.00(+0.00%) |