Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.457 | 7.522 | 7.399 | 7.476 | 125,805 | +0.07(+0.88%) |
Nov 29, 2005 | 7.537 | 7.537 | 7.270 | 7.411 | 67,022 | -0.05(-0.68%) |
Nov 28, 2005 | 7.389 | 7.476 | 7.389 | 7.462 | 61,768 | -0.04(-0.52%) |
Nov 25, 2005 | 7.612 | 7.612 | 7.474 | 7.501 | 7,206 | +0.00(+0.00%) |
Nov 23, 2005 | 7.690 | 7.694 | 7.457 | 7.501 | 25,093 | -0.14(-1.84%) |
Nov 22, 2005 | 7.479 | 7.670 | 7.442 | 7.641 | 54,595 | +0.11(+1.45%) |
Nov 21, 2005 | 7.464 | 7.535 | 7.459 | 7.532 | 71,906 | +0.02(+0.29%) |
Nov 18, 2005 | 7.535 | 7.547 | 7.389 | 7.510 | 143,901 | +0.10(+1.31%) |
Nov 17, 2005 | 7.515 | 7.515 | 7.389 | 7.413 | 213,154 | +0.00(+0.00%) |
Nov 16, 2005 | 7.489 | 7.527 | 7.369 | 7.413 | 82,118 | -0.07(-0.97%) |
Nov 15, 2005 | 7.522 | 7.571 | 7.394 | 7.486 | 40,767 | +0.02(+0.26%) |
Nov 14, 2005 | 7.515 | 7.522 | 7.428 | 7.467 | 34,405 | -0.04(-0.52%) |
Nov 11, 2005 | 7.501 | 7.571 | 7.411 | 7.505 | 94,338 | -0.00(-0.06%) |
Nov 10, 2005 | 7.525 | 7.571 | 7.452 | 7.510 | 194,263 | +0.01(+0.19%) |
Nov 09, 2005 | 7.372 | 7.571 | 7.372 | 7.496 | 88,843 | +0.04(+0.59%) |
Nov 08, 2005 | 7.607 | 7.607 | 7.399 | 7.452 | 94,011 | -0.08(-1.09%) |
Nov 07, 2005 | 7.554 | 7.621 | 7.510 | 7.535 | 148,942 | +0.01(+0.19%) |
Nov 04, 2005 | 7.668 | 7.721 | 7.476 | 7.520 | 134,999 | -0.14(-1.77%) |
Nov 03, 2005 | 7.743 | 7.905 | 7.554 | 7.656 | 82,566 | +0.02(+0.32%) |
Nov 02, 2005 | 7.401 | 7.728 | 7.401 | 7.631 | 100,131 | +0.22(+3.01%) |
Nov 01, 2005 | 7.210 | 7.607 | 7.123 | 7.409 | 236,572 | +0.15(+2.10%) |
Oct 31, 2005 | 7.229 | 7.406 | 7.229 | 7.256 | 96,400 | -0.01(-0.10%) |
Oct 28, 2005 | 6.972 | 7.263 | 6.958 | 7.263 | 50,494 | +0.33(+4.79%) |
Oct 27, 2005 | 7.033 | 7.200 | 6.854 | 6.931 | 44,108 | -0.17(-2.45%) |
Oct 26, 2005 | 7.101 | 7.191 | 7.074 | 7.106 | 70,880 | -0.07(-0.91%) |
Oct 25, 2005 | 7.144 | 7.178 | 7.052 | 7.171 | 108,901 | +0.00(+0.00%) |
Oct 24, 2005 | 6.832 | 7.171 | 6.820 | 7.171 | 115,500 | +0.35(+5.19%) |
Oct 21, 2005 | 6.568 | 6.965 | 6.568 | 6.817 | 122,371 | +0.20(+3.04%) |
Oct 20, 2005 | 6.648 | 6.670 | 6.507 | 6.616 | 121,039 | -0.05(-0.69%) |
Oct 19, 2005 | 6.597 | 6.667 | 6.541 | 6.662 | 193,127 | +0.05(+0.73%) |
Oct 18, 2005 | 6.660 | 6.660 | 6.423 | 6.614 | 316,800 | +0.00(+0.04%) |
Oct 17, 2005 | 6.621 | 6.621 | 6.486 | 6.611 | 160,458 | -0.03(-0.40%) |
Oct 14, 2005 | 6.718 | 6.718 | 6.527 | 6.638 | 227,948 | +0.00(+0.00%) |
Oct 13, 2005 | 6.541 | 6.658 | 6.541 | 6.638 | 296,649 | +0.05(+0.74%) |
Oct 12, 2005 | 6.541 | 6.624 | 6.541 | 6.590 | 130,854 | +0.03(+0.48%) |
Oct 11, 2005 | 6.573 | 6.636 | 6.551 | 6.558 | 42,935 | +0.00(+0.07%) |
Oct 10, 2005 | 6.541 | 6.653 | 6.541 | 6.553 | 228,330 | -0.01(-0.11%) |
Oct 07, 2005 | 6.585 | 6.599 | 6.549 | 6.561 | 28,395 | -0.00(-0.07%) |
Oct 06, 2005 | 6.590 | 6.590 | 6.527 | 6.565 | 241,451 | +0.02(+0.30%) |
Oct 05, 2005 | 6.650 | 6.650 | 6.427 | 6.546 | 103,862 | -0.12(-1.82%) |
Oct 04, 2005 | 6.621 | 6.735 | 6.621 | 6.667 | 139,079 | +0.05(+0.73%) |
Oct 03, 2005 | 6.442 | 6.667 | 6.442 | 6.619 | 124,547 | +0.25(+4.00%) |
Sep 30, 2005 | 6.301 | 6.459 | 6.299 | 6.364 | 107,693 | +0.01(+0.19%) |
Sep 29, 2005 | 6.381 | 6.415 | 6.299 | 6.352 | 77,602 | -0.03(-0.53%) |
Sep 28, 2005 | 6.379 | 6.481 | 6.301 | 6.386 | 54,606 | +0.05(+0.84%) |
Sep 27, 2005 | 6.299 | 6.636 | 6.294 | 6.333 | 209,098 | -0.03(-0.46%) |
Sep 26, 2005 | 6.338 | 6.456 | 6.284 | 6.362 | 186,509 | +0.01(+0.15%) |
Sep 23, 2005 | 6.352 | 6.369 | 6.231 | 6.352 | 287,906 | +0.01(+0.23%) |
Sep 22, 2005 | 6.338 | 6.420 | 6.171 | 6.338 | 290,996 | -0.07(-1.06%) |
Sep 21, 2005 | 6.648 | 6.648 | 6.335 | 6.406 | 102,431 | -0.29(-4.34%) |
Sep 20, 2005 | 6.832 | 6.890 | 6.638 | 6.696 | 136,435 | -0.12(-1.74%) |
Sep 19, 2005 | 6.808 | 7.009 | 6.723 | 6.815 | 160,422 | -0.01(-0.14%) |
Sep 16, 2005 | 6.900 | 6.900 | 6.735 | 6.825 | 199,990 | -0.02(-0.28%) |
Sep 15, 2005 | 6.939 | 6.946 | 6.793 | 6.844 | 94,850 | -0.08(-1.15%) |
Sep 14, 2005 | 7.125 | 7.191 | 6.917 | 6.924 | 32,746 | -0.20(-2.79%) |
Sep 13, 2005 | 7.157 | 7.222 | 7.115 | 7.123 | 83,450 | -0.08(-1.14%) |
Sep 12, 2005 | 7.183 | 7.292 | 7.169 | 7.205 | 142,475 | -0.00(-0.03%) |
Sep 09, 2005 | 7.174 | 7.217 | 7.169 | 7.207 | 95,984 | +0.01(+0.17%) |
Sep 08, 2005 | 7.232 | 7.246 | 7.113 | 7.195 | 117,186 | -0.12(-1.66%) |
Sep 07, 2005 | 7.256 | 7.355 | 7.256 | 7.316 | 38,588 | +0.01(+0.17%) |
Sep 06, 2005 | 7.142 | 7.304 | 7.142 | 7.304 | 33,786 | +0.12(+1.62%) |
Sep 02, 2005 | 7.244 | 7.268 | 7.157 | 7.188 | 39,410 | -0.07(-0.97%) |