Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 9.334 | 9.409 | 9.132 | 9.267 | 320,560 | -0.13(-1.35%) |
Nov 29, 2005 | 9.334 | 9.506 | 9.244 | 9.394 | 192,833 | +0.07(+0.80%) |
Nov 28, 2005 | 9.117 | 9.334 | 9.073 | 9.319 | 256,922 | +0.13(+1.38%) |
Nov 25, 2005 | 9.005 | 9.259 | 8.961 | 9.192 | 103,380 | +0.19(+2.07%) |
Nov 23, 2005 | 9.162 | 9.259 | 8.893 | 9.005 | 329,921 | -0.23(-2.51%) |
Nov 22, 2005 | 9.483 | 9.498 | 9.088 | 9.237 | 237,951 | -0.25(-2.68%) |
Nov 21, 2005 | 9.147 | 9.521 | 9.050 | 9.491 | 287,205 | +0.34(+3.67%) |
Nov 18, 2005 | 9.088 | 9.192 | 8.841 | 9.155 | 292,351 | +0.17(+1.91%) |
Nov 17, 2005 | 8.737 | 8.998 | 8.699 | 8.983 | 283,810 | +0.25(+2.82%) |
Nov 16, 2005 | 8.662 | 8.864 | 8.572 | 8.737 | 169,286 | +0.04(+0.52%) |
Nov 15, 2005 | 8.737 | 8.953 | 8.528 | 8.692 | 197,999 | -0.04(-0.51%) |
Nov 14, 2005 | 8.953 | 8.953 | 8.468 | 8.737 | 167,183 | -0.16(-1.85%) |
Nov 11, 2005 | 8.699 | 8.953 | 8.662 | 8.901 | 225,186 | +0.18(+2.05%) |
Nov 10, 2005 | 8.423 | 8.737 | 8.027 | 8.722 | 301,387 | +0.25(+2.91%) |
Nov 09, 2005 | 8.505 | 8.505 | 8.102 | 8.475 | 285,055 | -0.05(-0.61%) |
Nov 08, 2005 | 8.796 | 8.796 | 8.431 | 8.528 | 261,971 | -0.25(-2.81%) |
Nov 07, 2005 | 8.655 | 8.834 | 8.587 | 8.774 | 313,585 | +0.24(+2.80%) |
Nov 04, 2005 | 8.752 | 8.886 | 8.363 | 8.535 | 345,169 | -0.16(-1.80%) |
Nov 03, 2005 | 8.587 | 8.789 | 8.475 | 8.692 | 569,688 | +0.25(+3.01%) |
Nov 02, 2005 | 8.094 | 8.587 | 8.072 | 8.438 | 1,451,751 | +0.52(+6.50%) |
Nov 01, 2005 | 7.990 | 8.139 | 7.691 | 7.923 | 391,511 | -0.14(-1.76%) |
Oct 31, 2005 | 7.870 | 8.251 | 7.870 | 8.065 | 332,105 | +0.19(+2.47%) |
Oct 28, 2005 | 7.617 | 7.900 | 7.587 | 7.870 | 215,395 | +0.25(+3.33%) |
Oct 27, 2005 | 8.012 | 8.012 | 7.542 | 7.617 | 348,743 | -0.37(-4.58%) |
Oct 26, 2005 | 7.826 | 8.109 | 7.826 | 7.982 | 204,516 | +0.07(+0.94%) |
Oct 25, 2005 | 8.259 | 8.259 | 7.788 | 7.908 | 309,146 | -0.32(-3.90%) |
Oct 24, 2005 | 8.333 | 8.438 | 8.146 | 8.229 | 312,357 | +0.03(+0.36%) |
Oct 21, 2005 | 8.177 | 8.438 | 8.132 | 8.199 | 513,409 | +0.19(+2.33%) |
Oct 20, 2005 | 8.050 | 8.109 | 7.781 | 8.012 | 265,465 | -0.04(-0.46%) |
Oct 19, 2005 | 7.758 | 8.050 | 7.729 | 8.050 | 318,601 | +0.25(+3.26%) |
Oct 18, 2005 | 7.714 | 7.811 | 7.632 | 7.796 | 291,405 | +0.10(+1.36%) |
Oct 17, 2005 | 7.482 | 7.758 | 7.482 | 7.691 | 266,182 | +0.14(+1.88%) |
Oct 14, 2005 | 7.520 | 7.632 | 7.273 | 7.549 | 210,004 | +0.11(+1.51%) |
Oct 13, 2005 | 7.243 | 7.490 | 7.169 | 7.437 | 138,214 | +0.15(+2.05%) |
Oct 12, 2005 | 7.505 | 7.520 | 7.206 | 7.288 | 178,684 | -0.24(-3.17%) |
Oct 11, 2005 | 7.654 | 7.729 | 7.452 | 7.527 | 328,932 | -0.03(-0.40%) |
Oct 10, 2005 | 7.624 | 7.796 | 7.542 | 7.557 | 460,229 | -0.04(-0.59%) |
Oct 07, 2005 | 7.475 | 7.788 | 7.407 | 7.602 | 211,301 | +0.10(+1.39%) |
Oct 06, 2005 | 7.706 | 7.811 | 7.288 | 7.497 | 252,477 | -0.16(-2.05%) |
Oct 05, 2005 | 7.930 | 8.214 | 7.654 | 7.654 | 247,447 | -0.26(-3.30%) |
Oct 04, 2005 | 7.878 | 8.012 | 7.766 | 7.915 | 219,019 | +0.13(+1.63%) |
Oct 03, 2005 | 7.773 | 7.848 | 7.729 | 7.788 | 247,692 | +0.10(+1.26%) |
Sep 30, 2005 | 7.676 | 7.721 | 7.497 | 7.691 | 313,776 | +0.07(+0.98%) |
Sep 29, 2005 | 7.676 | 7.781 | 7.534 | 7.617 | 164,226 | +0.03(+0.39%) |
Sep 28, 2005 | 7.609 | 7.632 | 7.467 | 7.587 | 289,424 | +0.03(+0.40%) |
Sep 27, 2005 | 7.617 | 7.669 | 7.467 | 7.557 | 196,288 | -0.01(-0.10%) |
Sep 26, 2005 | 7.273 | 7.564 | 7.273 | 7.564 | 203,922 | +0.28(+3.79%) |
Sep 23, 2005 | 7.288 | 7.437 | 7.169 | 7.288 | 227,675 | -0.07(-1.01%) |
Sep 22, 2005 | 7.363 | 7.542 | 7.303 | 7.363 | 202,002 | -0.08(-1.10%) |
Sep 21, 2005 | 7.303 | 7.721 | 7.027 | 7.445 | 557,289 | +0.09(+1.22%) |
Sep 20, 2005 | 7.870 | 7.870 | 7.109 | 7.355 | 487,725 | -0.49(-6.28%) |
Sep 19, 2005 | 7.684 | 7.938 | 7.542 | 7.848 | 397,029 | +0.20(+2.64%) |
Sep 16, 2005 | 7.721 | 7.811 | 7.624 | 7.646 | 323,270 | +0.00(+0.00%) |
Sep 15, 2005 | 7.893 | 8.012 | 7.624 | 7.646 | 196,985 | -0.25(-3.12%) |
Sep 14, 2005 | 8.214 | 8.274 | 7.826 | 7.893 | 274,532 | -0.32(-3.91%) |
Sep 13, 2005 | 8.304 | 8.528 | 8.199 | 8.214 | 708,070 | -0.27(-3.17%) |
Sep 12, 2005 | 8.139 | 8.602 | 8.027 | 8.483 | 671,354 | +0.42(+5.19%) |
Sep 09, 2005 | 7.878 | 8.214 | 7.833 | 8.065 | 515,557 | +0.23(+2.96%) |
Sep 08, 2005 | 7.841 | 7.841 | 7.684 | 7.833 | 261,175 | +0.07(+0.87%) |
Sep 07, 2005 | 7.527 | 7.841 | 7.408 | 7.766 | 403,679 | +0.18(+2.36%) |
Sep 06, 2005 | 7.407 | 7.609 | 7.385 | 7.587 | 260,702 | +0.23(+3.15%) |
Sep 02, 2005 | 7.482 | 7.654 | 7.206 | 7.355 | 171,734 | -0.14(-1.89%) |