Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 9.124 | 9.192 | 9.093 | 9.161 | 787,533 | +0.06(+0.68%) |
Nov 29, 2005 | 9.217 | 9.229 | 9.037 | 9.099 | 285,113 | -0.13(-1.41%) |
Nov 28, 2005 | 9.235 | 9.248 | 9.155 | 9.229 | 289,472 | -0.01(-0.07%) |
Nov 25, 2005 | 9.167 | 9.248 | 9.142 | 9.235 | 63,448 | +0.07(+0.74%) |
Nov 23, 2005 | 9.180 | 9.204 | 9.136 | 9.167 | 238,455 | -0.01(-0.07%) |
Nov 22, 2005 | 9.149 | 9.223 | 9.087 | 9.173 | 197,609 | +0.00(+0.00%) |
Nov 21, 2005 | 9.217 | 9.229 | 9.068 | 9.173 | 340,651 | -0.02(-0.20%) |
Nov 18, 2005 | 9.006 | 9.217 | 8.938 | 9.192 | 349,692 | +0.21(+2.34%) |
Nov 17, 2005 | 8.895 | 8.994 | 8.839 | 8.981 | 147,884 | +0.06(+0.69%) |
Nov 16, 2005 | 8.981 | 8.981 | 8.876 | 8.919 | 139,004 | -0.07(-0.76%) |
Nov 15, 2005 | 9.000 | 9.006 | 8.901 | 8.988 | 270,744 | +0.00(+0.00%) |
Nov 14, 2005 | 8.975 | 8.994 | 8.857 | 8.988 | 306,747 | +0.03(+0.35%) |
Nov 11, 2005 | 8.895 | 8.981 | 8.864 | 8.957 | 125,766 | +0.06(+0.70%) |
Nov 10, 2005 | 8.845 | 8.944 | 8.826 | 8.895 | 205,843 | +0.05(+0.56%) |
Nov 09, 2005 | 8.888 | 8.895 | 8.820 | 8.845 | 261,381 | -0.04(-0.49%) |
Nov 08, 2005 | 8.882 | 8.913 | 8.826 | 8.888 | 167,903 | -0.04(-0.42%) |
Nov 07, 2005 | 8.864 | 8.932 | 8.814 | 8.926 | 254,438 | +0.09(+0.98%) |
Nov 04, 2005 | 8.907 | 8.932 | 8.826 | 8.839 | 81,530 | -0.07(-0.83%) |
Nov 03, 2005 | 8.926 | 8.938 | 8.845 | 8.913 | 237,164 | -0.01(-0.07%) |
Nov 02, 2005 | 8.870 | 8.926 | 8.857 | 8.919 | 157,409 | +0.04(+0.42%) |
Nov 01, 2005 | 8.870 | 8.926 | 8.734 | 8.882 | 558,280 | +0.01(+0.14%) |
Oct 31, 2005 | 8.672 | 8.876 | 8.647 | 8.870 | 475,135 | +0.24(+2.73%) |
Oct 28, 2005 | 8.604 | 8.672 | 8.597 | 8.634 | 470,292 | +0.08(+0.94%) |
Oct 27, 2005 | 8.579 | 8.734 | 8.461 | 8.554 | 1,464,476 | +0.12(+1.39%) |
Oct 26, 2005 | 8.424 | 8.542 | 8.387 | 8.436 | 350,337 | +0.03(+0.37%) |
Oct 25, 2005 | 8.579 | 8.634 | 8.387 | 8.405 | 570,550 | -0.20(-2.30%) |
Oct 24, 2005 | 8.616 | 8.690 | 8.591 | 8.604 | 268,969 | +0.00(+0.00%) |
Oct 21, 2005 | 8.579 | 8.641 | 8.486 | 8.604 | 254,277 | +0.04(+0.51%) |
Oct 20, 2005 | 8.554 | 8.641 | 8.517 | 8.560 | 250,887 | +0.01(+0.14%) |
Oct 19, 2005 | 8.467 | 8.579 | 8.325 | 8.548 | 358,410 | +0.04(+0.51%) |
Oct 18, 2005 | 8.573 | 8.703 | 8.442 | 8.504 | 252,824 | -0.05(-0.58%) |
Oct 17, 2005 | 8.498 | 8.591 | 8.442 | 8.554 | 171,132 | +0.04(+0.44%) |
Oct 14, 2005 | 8.480 | 8.542 | 8.411 | 8.517 | 312,559 | +0.09(+1.03%) |
Oct 13, 2005 | 8.504 | 8.554 | 8.399 | 8.430 | 318,048 | -0.09(-1.02%) |
Oct 12, 2005 | 8.628 | 8.703 | 8.486 | 8.517 | 206,005 | -0.13(-1.50%) |
Oct 11, 2005 | 8.777 | 8.796 | 8.616 | 8.647 | 388,277 | -0.11(-1.20%) |
Oct 10, 2005 | 8.758 | 8.771 | 8.653 | 8.752 | 269,130 | -0.02(-0.28%) |
Oct 07, 2005 | 8.709 | 8.839 | 8.678 | 8.777 | 210,041 | +0.01(+0.07%) |
Oct 06, 2005 | 8.888 | 8.981 | 8.696 | 8.771 | 193,089 | -0.12(-1.39%) |
Oct 05, 2005 | 8.950 | 8.950 | 8.796 | 8.895 | 228,446 | -0.09(-0.97%) |
Oct 04, 2005 | 9.056 | 9.142 | 8.938 | 8.981 | 205,359 | -0.07(-0.82%) |
Oct 03, 2005 | 8.919 | 9.080 | 8.919 | 9.056 | 344,848 | +0.10(+1.11%) |
Sep 30, 2005 | 8.752 | 8.969 | 8.727 | 8.957 | 253,631 | +0.19(+2.19%) |
Sep 29, 2005 | 8.758 | 8.802 | 8.659 | 8.765 | 236,195 | -0.01(-0.14%) |
Sep 28, 2005 | 8.870 | 8.870 | 8.734 | 8.777 | 89,279 | -0.12(-1.32%) |
Sep 27, 2005 | 8.895 | 8.901 | 8.789 | 8.895 | 156,118 | -0.01(-0.07%) |
Sep 26, 2005 | 8.975 | 9.000 | 8.783 | 8.901 | 241,523 | -0.07(-0.83%) |
Sep 23, 2005 | 8.975 | 8.981 | 8.758 | 8.975 | 276,556 | +0.19(+2.19%) |
Sep 22, 2005 | 8.851 | 8.913 | 8.783 | 8.783 | 150,629 | -0.11(-1.18%) |
Sep 21, 2005 | 8.703 | 8.919 | 8.659 | 8.888 | 591,215 | +0.20(+2.35%) |
Sep 20, 2005 | 8.672 | 8.826 | 8.591 | 8.684 | 444,460 | -0.01(-0.14%) |
Sep 19, 2005 | 8.845 | 8.845 | 8.381 | 8.696 | 373,101 | -0.09(-1.06%) |
Sep 16, 2005 | 8.913 | 8.944 | 8.758 | 8.789 | 250,402 | -0.11(-1.18%) |
Sep 15, 2005 | 8.932 | 8.938 | 8.826 | 8.895 | 125,927 | -0.01(-0.14%) |
Sep 14, 2005 | 8.975 | 9.006 | 8.888 | 8.907 | 156,279 | -0.07(-0.76%) |
Sep 13, 2005 | 8.988 | 9.018 | 8.938 | 8.975 | 151,436 | -0.04(-0.48%) |
Sep 12, 2005 | 8.994 | 9.105 | 8.981 | 9.018 | 128,188 | -0.02(-0.21%) |
Sep 09, 2005 | 8.981 | 9.099 | 8.895 | 9.037 | 183,564 | +0.06(+0.62%) |
Sep 08, 2005 | 8.969 | 9.006 | 8.870 | 8.981 | 174,038 | +0.01(+0.14%) |
Sep 07, 2005 | 8.882 | 8.969 | 8.870 | 8.969 | 167,903 | +0.08(+0.91%) |
Sep 06, 2005 | 8.864 | 8.932 | 8.814 | 8.888 | 148,691 | +0.05(+0.56%) |
Sep 02, 2005 | 9.043 | 9.043 | 8.771 | 8.839 | 92,508 | -0.14(-1.59%) |