Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.908 | 7.249 | 6.721 | 7.081 | 86,067 | +0.13(+1.92%) |
Nov 29, 2005 | 6.854 | 7.302 | 6.854 | 6.948 | 94,609 | -0.02(-0.29%) |
Nov 28, 2005 | 7.309 | 7.342 | 6.948 | 6.968 | 141,125 | -0.25(-3.52%) |
Nov 25, 2005 | 7.289 | 7.289 | 7.148 | 7.222 | 50,278 | -0.12(-1.64%) |
Nov 23, 2005 | 7.349 | 7.469 | 7.195 | 7.342 | 78,808 | -0.04(-0.54%) |
Nov 22, 2005 | 7.088 | 7.516 | 7.088 | 7.382 | 105,676 | +0.14(+1.94%) |
Nov 21, 2005 | 7.416 | 7.469 | 7.142 | 7.242 | 130,077 | -0.18(-2.43%) |
Nov 18, 2005 | 7.482 | 7.609 | 7.362 | 7.422 | 62,097 | -0.04(-0.54%) |
Nov 17, 2005 | 7.482 | 7.549 | 7.395 | 7.462 | 115,617 | -0.03(-0.36%) |
Nov 16, 2005 | 7.482 | 7.542 | 7.482 | 7.489 | 92,516 | -0.00(-0.06%) |
Nov 15, 2005 | 7.349 | 7.549 | 7.349 | 7.494 | 58,709 | +0.01(+0.15%) |
Nov 14, 2005 | 7.489 | 7.562 | 7.482 | 7.482 | 44,131 | +0.00(+0.00%) |
Nov 11, 2005 | 7.442 | 7.643 | 7.395 | 7.482 | 79,909 | +0.01(+0.18%) |
Nov 10, 2005 | 7.529 | 7.556 | 7.469 | 7.469 | 79,927 | -0.07(-0.89%) |
Nov 09, 2005 | 7.349 | 7.623 | 7.349 | 7.536 | 85,247 | -0.05(-0.62%) |
Nov 08, 2005 | 7.516 | 7.583 | 7.482 | 7.583 | 60,639 | +0.07(+0.98%) |
Nov 07, 2005 | 7.482 | 7.696 | 7.482 | 7.509 | 49,601 | -0.03(-0.35%) |
Nov 04, 2005 | 7.509 | 7.783 | 7.482 | 7.536 | 65,721 | -0.15(-1.91%) |
Nov 03, 2005 | 8.017 | 8.017 | 7.482 | 7.683 | 92,365 | +0.21(+2.86%) |
Nov 02, 2005 | 7.309 | 7.583 | 7.309 | 7.469 | 91,667 | +0.09(+1.27%) |
Nov 01, 2005 | 7.342 | 7.416 | 7.295 | 7.375 | 44,357 | +0.03(+0.46%) |
Oct 31, 2005 | 7.148 | 7.382 | 7.148 | 7.342 | 134,618 | +0.20(+2.81%) |
Oct 28, 2005 | 6.747 | 7.275 | 6.747 | 7.142 | 100,867 | +0.27(+3.89%) |
Oct 27, 2005 | 7.055 | 7.122 | 6.654 | 6.874 | 373,541 | -0.21(-3.02%) |
Oct 26, 2005 | 7.422 | 7.422 | 7.081 | 7.088 | 131,686 | -0.26(-3.55%) |
Oct 25, 2005 | 7.349 | 7.436 | 7.215 | 7.349 | 122,278 | +0.03(+0.37%) |
Oct 24, 2005 | 7.349 | 7.436 | 7.282 | 7.322 | 224,105 | -0.16(-2.14%) |
Oct 21, 2005 | 7.349 | 7.482 | 7.249 | 7.482 | 161,729 | +0.22(+3.04%) |
Oct 20, 2005 | 7.462 | 7.649 | 7.148 | 7.262 | 106,937 | -0.25(-3.38%) |
Oct 19, 2005 | 7.429 | 7.522 | 6.935 | 7.516 | 337,265 | +0.12(+1.67%) |
Oct 18, 2005 | 7.616 | 7.643 | 7.362 | 7.392 | 250,340 | -0.26(-3.36%) |
Oct 17, 2005 | 7.649 | 7.770 | 7.456 | 7.649 | 237,014 | +0.06(+0.79%) |
Oct 14, 2005 | 7.716 | 7.970 | 7.449 | 7.589 | 254,002 | -0.16(-2.07%) |
Oct 13, 2005 | 8.130 | 8.277 | 7.623 | 7.750 | 174,988 | -0.45(-5.54%) |
Oct 12, 2005 | 8.043 | 8.244 | 8.043 | 8.204 | 39,846 | -0.01(-0.08%) |
Oct 11, 2005 | 8.391 | 8.418 | 8.104 | 8.211 | 109,716 | -0.18(-2.15%) |
Oct 10, 2005 | 8.705 | 8.752 | 8.357 | 8.391 | 72,145 | -0.36(-4.12%) |
Oct 07, 2005 | 8.939 | 8.939 | 8.705 | 8.752 | 41,704 | -0.17(-1.87%) |
Oct 06, 2005 | 9.286 | 9.286 | 8.852 | 8.919 | 142,477 | -0.37(-3.96%) |
Oct 05, 2005 | 9.046 | 9.373 | 9.046 | 9.286 | 83,683 | -0.02(-0.22%) |
Oct 04, 2005 | 9.186 | 9.366 | 9.186 | 9.306 | 91,024 | +0.08(+0.87%) |
Oct 03, 2005 | 9.086 | 9.253 | 9.019 | 9.226 | 100,882 | +0.05(+0.58%) |
Sep 30, 2005 | 9.219 | 9.326 | 8.919 | 9.173 | 105,483 | -0.01(-0.15%) |
Sep 29, 2005 | 9.219 | 9.279 | 8.745 | 9.186 | 66,996 | +0.01(+0.15%) |
Sep 28, 2005 | 9.360 | 9.420 | 9.146 | 9.173 | 104,414 | -0.23(-2.49%) |
Sep 27, 2005 | 9.580 | 9.580 | 9.353 | 9.406 | 85,829 | -0.08(-0.85%) |
Sep 26, 2005 | 9.500 | 9.687 | 9.413 | 9.487 | 241,804 | +0.12(+1.28%) |
Sep 23, 2005 | 9.366 | 9.420 | 8.705 | 9.366 | 294,041 | +0.17(+1.82%) |
Sep 22, 2005 | 9.199 | 9.253 | 9.186 | 9.199 | 159,351 | -0.01(-0.15%) |
Sep 21, 2005 | 8.945 | 9.286 | 8.919 | 9.213 | 128,442 | +0.01(+0.15%) |
Sep 20, 2005 | 9.186 | 9.244 | 9.152 | 9.199 | 77,969 | +0.04(+0.44%) |
Sep 19, 2005 | 9.166 | 9.219 | 9.086 | 9.159 | 122,247 | +0.11(+1.18%) |
Sep 16, 2005 | 8.752 | 9.072 | 8.271 | 9.052 | 154,140 | +0.36(+4.15%) |
Sep 15, 2005 | 8.418 | 8.745 | 8.418 | 8.692 | 271,385 | +0.23(+2.76%) |
Sep 14, 2005 | 8.484 | 8.496 | 8.357 | 8.458 | 111,516 | +0.01(+0.08%) |
Sep 13, 2005 | 8.411 | 8.451 | 8.351 | 8.451 | 139,089 | +0.09(+1.12%) |
Sep 12, 2005 | 8.277 | 8.357 | 8.257 | 8.357 | 136,383 | +0.11(+1.30%) |
Sep 09, 2005 | 8.084 | 8.284 | 8.010 | 8.251 | 310,441 | +0.33(+4.22%) |
Sep 08, 2005 | 7.870 | 8.003 | 7.810 | 7.917 | 530,663 | +0.05(+0.68%) |
Sep 07, 2005 | 8.084 | 8.084 | 7.776 | 7.863 | 407,625 | -0.11(-1.42%) |
Sep 06, 2005 | 8.017 | 8.117 | 7.850 | 7.977 | 184,303 | -0.03(-0.42%) |
Sep 02, 2005 | 8.064 | 8.064 | 7.897 | 8.010 | 117,784 | +0.03(+0.33%) |