Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 9.022 | 9.197 | 8.956 | 9.197 | 788,582 | +0.07(+0.79%) |
Nov 29, 2005 | 8.787 | 9.137 | 8.745 | 9.125 | 306,219 | +0.38(+4.35%) |
Nov 28, 2005 | 8.986 | 8.986 | 8.606 | 8.745 | 402,990 | -0.35(-3.85%) |
Nov 25, 2005 | 9.076 | 9.095 | 8.992 | 9.095 | 24,855 | +0.02(+0.20%) |
Nov 23, 2005 | 8.998 | 9.076 | 8.914 | 9.076 | 183,765 | +0.08(+0.94%) |
Nov 22, 2005 | 8.763 | 9.125 | 8.732 | 8.992 | 235,133 | +0.23(+2.62%) |
Nov 21, 2005 | 8.708 | 8.763 | 8.563 | 8.763 | 108,701 | +0.06(+0.69%) |
Nov 18, 2005 | 8.648 | 8.751 | 8.636 | 8.702 | 135,876 | +0.17(+1.98%) |
Nov 17, 2005 | 8.370 | 8.582 | 8.346 | 8.533 | 202,820 | +0.20(+2.39%) |
Nov 16, 2005 | 8.467 | 8.467 | 8.201 | 8.334 | 193,707 | -0.12(-1.43%) |
Nov 15, 2005 | 8.473 | 8.533 | 8.389 | 8.455 | 93,456 | -0.02(-0.28%) |
Nov 14, 2005 | 8.600 | 8.751 | 8.425 | 8.479 | 104,724 | -0.04(-0.43%) |
Nov 11, 2005 | 8.467 | 8.533 | 8.322 | 8.515 | 96,439 | +0.04(+0.43%) |
Nov 10, 2005 | 8.280 | 8.539 | 8.177 | 8.479 | 154,269 | +0.20(+2.41%) |
Nov 09, 2005 | 7.960 | 8.395 | 7.876 | 8.280 | 226,019 | +0.35(+4.41%) |
Nov 08, 2005 | 8.141 | 8.141 | 7.845 | 7.930 | 303,899 | -0.21(-2.59%) |
Nov 07, 2005 | 8.449 | 8.473 | 8.117 | 8.141 | 179,125 | -0.25(-2.95%) |
Nov 04, 2005 | 8.461 | 8.461 | 8.280 | 8.388 | 166,531 | -0.07(-0.86%) |
Nov 03, 2005 | 8.660 | 8.702 | 8.388 | 8.461 | 139,190 | -0.14(-1.61%) |
Nov 02, 2005 | 8.654 | 8.745 | 8.497 | 8.600 | 170,840 | -0.04(-0.49%) |
Nov 01, 2005 | 8.775 | 8.829 | 8.600 | 8.642 | 135,711 | -0.17(-1.92%) |
Oct 31, 2005 | 8.781 | 8.877 | 8.666 | 8.811 | 228,836 | +0.04(+0.41%) |
Oct 28, 2005 | 8.473 | 8.841 | 8.473 | 8.775 | 247,229 | +0.36(+4.30%) |
Oct 27, 2005 | 8.358 | 8.479 | 8.298 | 8.413 | 93,456 | +0.02(+0.29%) |
Oct 26, 2005 | 8.467 | 8.600 | 8.226 | 8.388 | 192,215 | -0.08(-0.93%) |
Oct 25, 2005 | 8.720 | 8.720 | 8.298 | 8.467 | 187,410 | -0.19(-2.23%) |
Oct 24, 2005 | 8.419 | 8.684 | 8.419 | 8.660 | 87,657 | +0.27(+3.24%) |
Oct 21, 2005 | 8.346 | 8.570 | 8.328 | 8.388 | 128,917 | +0.04(+0.51%) |
Oct 20, 2005 | 8.612 | 8.624 | 8.298 | 8.346 | 103,398 | -0.27(-3.08%) |
Oct 19, 2005 | 8.672 | 8.781 | 8.425 | 8.612 | 264,628 | -0.05(-0.63%) |
Oct 18, 2005 | 8.817 | 8.956 | 8.666 | 8.666 | 496,612 | -0.14(-1.64%) |
Oct 17, 2005 | 9.354 | 9.360 | 8.630 | 8.811 | 329,418 | +0.18(+2.03%) |
Oct 14, 2005 | 8.388 | 8.654 | 8.268 | 8.636 | 126,597 | +0.30(+3.55%) |
Oct 13, 2005 | 8.388 | 8.388 | 8.213 | 8.340 | 354,273 | -0.05(-0.65%) |
Oct 12, 2005 | 8.612 | 8.612 | 8.008 | 8.395 | 609,291 | -0.25(-2.93%) |
Oct 11, 2005 | 9.010 | 9.010 | 8.630 | 8.648 | 177,136 | -0.36(-4.02%) |
Oct 10, 2005 | 9.595 | 9.595 | 8.962 | 9.010 | 142,504 | -0.01(-0.13%) |
Oct 07, 2005 | 9.095 | 9.125 | 9.016 | 9.022 | 148,967 | -0.02(-0.20%) |
Oct 06, 2005 | 9.022 | 9.052 | 8.871 | 9.040 | 195,861 | +0.01(+0.13%) |
Oct 05, 2005 | 9.149 | 9.185 | 8.962 | 9.028 | 152,115 | -0.11(-1.25%) |
Oct 04, 2005 | 9.191 | 9.354 | 9.113 | 9.143 | 151,618 | -0.03(-0.33%) |
Oct 03, 2005 | 9.294 | 9.336 | 9.161 | 9.173 | 209,449 | -0.11(-1.17%) |
Sep 30, 2005 | 9.143 | 9.414 | 9.052 | 9.282 | 839,618 | +0.14(+1.52%) |
Sep 29, 2005 | 9.010 | 9.143 | 8.914 | 9.143 | 83,183 | +0.19(+2.16%) |
Sep 28, 2005 | 9.113 | 9.173 | 8.932 | 8.950 | 148,138 | -0.13(-1.46%) |
Sep 27, 2005 | 9.185 | 9.233 | 9.052 | 9.082 | 91,633 | -0.16(-1.70%) |
Sep 26, 2005 | 9.245 | 9.384 | 9.125 | 9.239 | 91,799 | +0.05(+0.59%) |
Sep 23, 2005 | 9.185 | 9.233 | 8.977 | 9.185 | 68,766 | +0.11(+1.26%) |
Sep 22, 2005 | 9.028 | 9.173 | 8.932 | 9.070 | 92,793 | +0.05(+0.54%) |
Sep 21, 2005 | 9.052 | 9.143 | 8.920 | 9.022 | 123,283 | -0.10(-1.12%) |
Sep 20, 2005 | 9.052 | 9.167 | 9.034 | 9.125 | 206,134 | +0.08(+0.87%) |
Sep 19, 2005 | 9.342 | 9.342 | 9.010 | 9.046 | 216,905 | -0.30(-3.17%) |
Sep 16, 2005 | 9.251 | 9.372 | 9.058 | 9.342 | 365,375 | +0.14(+1.51%) |
Sep 15, 2005 | 9.173 | 9.215 | 9.137 | 9.203 | 140,847 | +0.04(+0.40%) |
Sep 14, 2005 | 9.294 | 9.384 | 9.089 | 9.167 | 286,998 | -0.11(-1.17%) |
Sep 13, 2005 | 9.372 | 9.384 | 9.197 | 9.276 | 179,125 | -0.23(-2.41%) |
Sep 12, 2005 | 9.626 | 9.656 | 9.143 | 9.505 | 508,709 | -0.11(-1.19%) |
Sep 09, 2005 | 9.402 | 9.644 | 9.402 | 9.620 | 213,757 | +0.24(+2.51%) |
Sep 08, 2005 | 9.378 | 9.638 | 9.233 | 9.384 | 321,961 | -0.02(-0.19%) |
Sep 07, 2005 | 9.384 | 9.475 | 9.306 | 9.402 | 400,173 | -0.11(-1.14%) |
Sep 06, 2005 | 9.040 | 9.511 | 9.040 | 9.511 | 98,924 | +0.49(+5.49%) |
Sep 02, 2005 | 9.040 | 9.082 | 8.932 | 9.016 | 110,358 | -0.03(-0.33%) |