Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 9.011 | 9.176 | 9.004 | 9.139 | 160,197 | +0.15(+1.63%) |
Oct 28, 2005 | 8.539 | 8.999 | 8.539 | 8.992 | 160,197 | +0.39(+4.49%) |
Oct 27, 2005 | 8.773 | 8.776 | 8.605 | 8.605 | 91,446 | -0.18(-2.08%) |
Oct 26, 2005 | 8.892 | 8.892 | 8.724 | 8.788 | 131,161 | -0.08(-0.91%) |
Oct 25, 2005 | 9.019 | 9.019 | 8.668 | 8.869 | 152,521 | -0.18(-1.99%) |
Oct 24, 2005 | 8.764 | 9.113 | 8.764 | 9.049 | 146,513 | +0.19(+2.13%) |
Oct 21, 2005 | 8.689 | 8.883 | 8.644 | 8.860 | 78,763 | +0.19(+2.19%) |
Oct 20, 2005 | 8.959 | 8.959 | 8.554 | 8.670 | 91,779 | -0.30(-3.36%) |
Oct 19, 2005 | 8.766 | 8.971 | 8.586 | 8.971 | 159,863 | +0.21(+2.34%) |
Oct 18, 2005 | 8.863 | 8.881 | 8.743 | 8.766 | 221,940 | -0.08(-0.93%) |
Oct 17, 2005 | 9.026 | 9.026 | 8.599 | 8.848 | 214,264 | -0.18(-1.98%) |
Oct 14, 2005 | 8.749 | 9.064 | 8.677 | 9.026 | 219,603 | +0.31(+3.52%) |
Oct 13, 2005 | 8.605 | 8.734 | 8.547 | 8.719 | 156,526 | +0.10(+1.15%) |
Oct 12, 2005 | 8.704 | 8.853 | 8.439 | 8.620 | 190,901 | -0.08(-0.96%) |
Oct 11, 2005 | 8.631 | 8.845 | 8.611 | 8.704 | 232,619 | +0.09(+1.03%) |
Oct 10, 2005 | 9.056 | 8.793 | 8.569 | 8.616 | 114,808 | -0.15(-1.69%) |
Oct 07, 2005 | 8.509 | 8.811 | 8.495 | 8.764 | 58,739 | +0.27(+3.23%) |
Oct 06, 2005 | 8.682 | 8.682 | 8.405 | 8.490 | 118,145 | -0.21(-2.46%) |
Oct 05, 2005 | 8.989 | 8.989 | 8.629 | 8.704 | 140,506 | -0.31(-3.41%) |
Oct 04, 2005 | 9.244 | 9.271 | 8.989 | 9.011 | 138,170 | -0.21(-2.23%) |
Oct 03, 2005 | 8.974 | 9.245 | 8.959 | 9.217 | 129,826 | +0.21(+2.36%) |
Sep 30, 2005 | 9.019 | 9.019 | 8.811 | 9.004 | 88,442 | -0.02(-0.27%) |
Sep 29, 2005 | 8.838 | 9.028 | 8.682 | 9.028 | 113,473 | +0.18(+1.98%) |
Sep 28, 2005 | 8.776 | 8.878 | 8.709 | 8.853 | 148,516 | +0.08(+0.87%) |
Sep 27, 2005 | 8.779 | 8.859 | 8.670 | 8.776 | 86,106 | -0.06(-0.63%) |
Sep 26, 2005 | 8.862 | 8.869 | 8.674 | 8.832 | 98,120 | +0.01(+0.08%) |
Sep 23, 2005 | 8.824 | 8.854 | 8.584 | 8.824 | 96,118 | +0.01(+0.17%) |
Sep 22, 2005 | 8.704 | 8.853 | 8.644 | 8.809 | 79,431 | +0.05(+0.56%) |
Sep 21, 2005 | 8.899 | 8.989 | 8.746 | 8.760 | 147,848 | -0.21(-2.35%) |
Sep 20, 2005 | 8.854 | 9.131 | 8.854 | 8.971 | 212,595 | -0.02(-0.18%) |
Sep 19, 2005 | 9.064 | 9.073 | 8.966 | 8.987 | 124,152 | -0.11(-1.17%) |
Sep 16, 2005 | 8.951 | 9.100 | 8.892 | 9.094 | 351,766 | +0.19(+2.10%) |
Sep 15, 2005 | 8.806 | 8.957 | 8.803 | 8.907 | 103,460 | +0.08(+0.93%) |
Sep 14, 2005 | 9.139 | 9.172 | 8.802 | 8.824 | 143,176 | -0.29(-3.20%) |
Sep 13, 2005 | 9.068 | 9.214 | 9.059 | 9.116 | 273,003 | +0.00(+0.03%) |
Sep 12, 2005 | 8.797 | 9.226 | 8.797 | 9.113 | 215,265 | +0.28(+3.15%) |
Sep 09, 2005 | 8.794 | 8.857 | 8.781 | 8.835 | 367,452 | -0.06(-0.72%) |
Sep 08, 2005 | 8.832 | 8.899 | 8.778 | 8.899 | 154,523 | +0.03(+0.35%) |
Sep 07, 2005 | 8.772 | 8.869 | 8.725 | 8.868 | 119,146 | +0.07(+0.83%) |
Sep 06, 2005 | 8.697 | 8.824 | 8.697 | 8.794 | 748,922 | -0.19(-2.07%) |
Sep 02, 2005 | 8.790 | 9.097 | 8.734 | 8.980 | 192,904 | +0.15(+1.73%) |
Sep 01, 2005 | 8.652 | 8.992 | 8.032 | 8.827 | 422,186 | +0.01(+0.12%) |
Aug 31, 2005 | 8.844 | 9.056 | 8.817 | 8.817 | 265,660 | -0.03(-0.30%) |
Aug 30, 2005 | 9.041 | 9.064 | 8.805 | 8.844 | 116,810 | -0.24(-2.59%) |
Aug 29, 2005 | 8.794 | 9.085 | 8.794 | 9.079 | 102,793 | +0.21(+2.31%) |
Aug 26, 2005 | 9.076 | 9.076 | 8.874 | 8.874 | 124,152 | -0.19(-2.10%) |
Aug 25, 2005 | 9.071 | 9.214 | 8.989 | 9.064 | 79,097 | -0.04(-0.49%) |
Aug 24, 2005 | 8.884 | 9.247 | 8.884 | 9.109 | 171,878 | +0.19(+2.10%) |
Aug 23, 2005 | 9.199 | 9.212 | 8.833 | 8.921 | 210,592 | -0.26(-2.82%) |
Aug 22, 2005 | 9.146 | 9.214 | 8.993 | 9.181 | 86,106 | +0.06(+0.62%) |
Aug 19, 2005 | 8.996 | 9.139 | 8.986 | 9.124 | 153,522 | +0.14(+1.52%) |
Aug 18, 2005 | 9.064 | 9.095 | 8.929 | 8.987 | 139,838 | -0.13(-1.41%) |
Aug 17, 2005 | 9.244 | 9.265 | 9.101 | 9.116 | 123,485 | -0.13(-1.46%) |
Aug 16, 2005 | 9.492 | 9.498 | 9.251 | 9.251 | 162,867 | -0.28(-2.92%) |
Aug 15, 2005 | 9.289 | 9.588 | 9.268 | 9.530 | 86,106 | +0.26(+2.76%) |
Aug 12, 2005 | 9.588 | 9.588 | 9.239 | 9.274 | 139,505 | -0.32(-3.33%) |
Aug 11, 2005 | 9.341 | 9.642 | 9.319 | 9.593 | 84,103 | +0.23(+2.45%) |
Aug 10, 2005 | 9.325 | 9.585 | 9.322 | 9.363 | 263,324 | +0.05(+0.50%) |
Aug 09, 2005 | 9.476 | 9.492 | 9.236 | 9.317 | 110,803 | -0.13(-1.36%) |
Aug 08, 2005 | 9.319 | 9.552 | 9.319 | 9.446 | 125,487 | +0.10(+1.06%) |
Aug 05, 2005 | 9.392 | 9.392 | 9.209 | 9.347 | 133,831 | -0.03(-0.32%) |
Aug 04, 2005 | 9.498 | 9.543 | 9.362 | 9.377 | 123,819 | -0.14(-1.43%) |
Aug 03, 2005 | 9.558 | 9.588 | 9.501 | 9.513 | 105,129 | -0.07(-0.77%) |
Aug 02, 2005 | 9.531 | 9.630 | 9.483 | 9.587 | 190,568 | +0.06(+0.58%) |