Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.229 | 7.408 | 7.104 | 7.247 | 64,229 | +0.01(+0.16%) |
Nov 29, 2005 | 7.337 | 7.372 | 7.158 | 7.235 | 91,895 | -0.08(-1.06%) |
Nov 28, 2005 | 7.653 | 7.891 | 7.164 | 7.313 | 373,240 | -0.26(-3.46%) |
Nov 25, 2005 | 6.710 | 7.671 | 6.710 | 7.575 | 496,138 | +0.86(+12.89%) |
Nov 23, 2005 | 6.567 | 6.907 | 6.525 | 6.710 | 178,825 | +0.20(+3.12%) |
Nov 22, 2005 | 6.472 | 6.615 | 6.144 | 6.507 | 69,782 | -0.02(-0.37%) |
Nov 21, 2005 | 6.561 | 6.615 | 6.215 | 6.531 | 96,999 | +0.04(+0.55%) |
Nov 18, 2005 | 6.382 | 6.621 | 6.382 | 6.496 | 54,673 | +0.19(+3.03%) |
Nov 17, 2005 | 6.394 | 6.412 | 6.263 | 6.305 | 35,071 | -0.02(-0.28%) |
Nov 16, 2005 | 6.525 | 6.685 | 6.309 | 6.323 | 83,028 | -0.24(-3.64%) |
Nov 15, 2005 | 6.663 | 6.752 | 6.502 | 6.561 | 84,745 | -0.16(-2.31%) |
Nov 14, 2005 | 6.740 | 6.770 | 6.574 | 6.716 | 44,315 | -0.07(-0.97%) |
Nov 11, 2005 | 6.901 | 6.901 | 6.631 | 6.782 | 43,893 | +0.08(+1.16%) |
Nov 10, 2005 | 6.466 | 6.853 | 6.376 | 6.704 | 136,909 | +0.20(+3.02%) |
Nov 09, 2005 | 6.680 | 6.710 | 6.436 | 6.507 | 82,517 | -0.05(-0.73%) |
Nov 08, 2005 | 6.621 | 6.794 | 6.472 | 6.555 | 151,216 | -0.13(-1.88%) |
Nov 07, 2005 | 6.627 | 6.943 | 6.406 | 6.680 | 186,130 | +0.24(+3.70%) |
Nov 04, 2005 | 6.698 | 6.913 | 6.400 | 6.442 | 257,250 | -0.29(-4.34%) |
Nov 03, 2005 | 6.096 | 6.812 | 6.096 | 6.734 | 584,686 | +0.60(+9.83%) |
Nov 02, 2005 | 6.305 | 6.305 | 6.072 | 6.132 | 65,629 | -0.05(-0.77%) |
Nov 01, 2005 | 6.179 | 6.293 | 6.024 | 6.179 | 49,432 | -0.07(-1.05%) |
Oct 31, 2005 | 6.138 | 6.305 | 6.138 | 6.245 | 87,798 | +0.19(+3.15%) |
Oct 28, 2005 | 5.989 | 6.227 | 5.983 | 6.054 | 72,392 | +0.01(+0.10%) |
Oct 27, 2005 | 6.144 | 6.162 | 6.000 | 6.048 | 26,070 | -0.16(-2.50%) |
Oct 26, 2005 | 5.929 | 6.203 | 5.929 | 6.203 | 88,360 | +0.30(+5.05%) |
Oct 25, 2005 | 5.917 | 5.983 | 5.839 | 5.905 | 38,682 | -0.08(-1.30%) |
Oct 24, 2005 | 5.845 | 6.084 | 5.845 | 5.983 | 75,846 | +0.10(+1.62%) |
Oct 21, 2005 | 5.953 | 6.096 | 5.857 | 5.887 | 76,238 | -0.05(-0.80%) |
Oct 20, 2005 | 6.132 | 6.203 | 5.828 | 5.935 | 77,984 | -0.04(-0.60%) |
Oct 19, 2005 | 5.696 | 6.114 | 5.666 | 5.971 | 141,236 | +0.16(+2.67%) |
Oct 18, 2005 | 6.054 | 6.150 | 5.702 | 5.816 | 120,594 | -0.23(-3.79%) |
Oct 17, 2005 | 6.015 | 6.078 | 5.983 | 6.045 | 51,452 | +0.08(+1.34%) |
Oct 14, 2005 | 6.090 | 6.090 | 5.965 | 5.965 | 55,215 | -0.08(-1.38%) |
Oct 13, 2005 | 6.120 | 6.191 | 6.012 | 6.048 | 76,931 | -0.02(-0.29%) |
Oct 12, 2005 | 6.114 | 6.275 | 6.054 | 6.066 | 136,186 | -0.05(-0.88%) |
Oct 11, 2005 | 6.334 | 6.334 | 6.084 | 6.120 | 75,477 | -0.08(-1.35%) |
Oct 10, 2005 | 6.108 | 6.281 | 6.060 | 6.203 | 178,983 | +0.15(+2.46%) |
Oct 07, 2005 | 6.162 | 6.251 | 6.054 | 6.054 | 128,328 | -0.05(-0.88%) |
Oct 06, 2005 | 6.144 | 6.215 | 6.036 | 6.108 | 116,135 | +0.02(+0.39%) |
Oct 05, 2005 | 6.144 | 6.269 | 6.054 | 6.084 | 92,160 | -0.21(-3.32%) |
Oct 04, 2005 | 6.030 | 6.394 | 6.030 | 6.293 | 175,895 | +0.23(+3.74%) |
Oct 03, 2005 | 6.030 | 6.227 | 6.012 | 6.066 | 119,332 | +0.08(+1.29%) |
Sep 30, 2005 | 6.197 | 6.197 | 5.989 | 5.989 | 43,511 | -0.13(-2.14%) |
Sep 29, 2005 | 6.269 | 6.412 | 6.006 | 6.120 | 153,872 | +0.07(+1.08%) |
Sep 28, 2005 | 6.078 | 6.221 | 6.006 | 6.054 | 80,433 | +0.03(+0.49%) |
Sep 27, 2005 | 6.144 | 6.203 | 5.995 | 6.024 | 62,214 | +0.03(+0.50%) |
Sep 26, 2005 | 6.072 | 6.370 | 5.995 | 5.995 | 292,215 | -0.04(-0.59%) |
Sep 23, 2005 | 6.030 | 6.173 | 6.024 | 6.030 | 191,627 | -0.01(-0.10%) |
Sep 22, 2005 | 6.162 | 6.227 | 6.009 | 6.036 | 69,611 | -0.08(-1.27%) |
Sep 21, 2005 | 6.311 | 6.340 | 6.114 | 6.114 | 197,851 | -0.01(-0.10%) |
Sep 20, 2005 | 6.114 | 6.394 | 6.114 | 6.120 | 107,268 | +0.04(+0.69%) |
Sep 19, 2005 | 6.030 | 6.209 | 5.995 | 6.078 | 166,159 | -0.01(-0.20%) |
Sep 16, 2005 | 6.150 | 6.376 | 6.060 | 6.090 | 404,460 | -0.02(-0.39%) |
Sep 15, 2005 | 6.162 | 6.340 | 6.084 | 6.114 | 154,259 | -0.21(-3.30%) |
Sep 14, 2005 | 6.424 | 6.859 | 6.233 | 6.323 | 390,465 | -0.10(-1.58%) |
Sep 13, 2005 | 6.042 | 6.615 | 6.042 | 6.424 | 360,466 | +0.32(+5.18%) |
Sep 12, 2005 | 5.965 | 6.126 | 5.965 | 6.108 | 143,541 | +0.14(+2.30%) |
Sep 09, 2005 | 6.132 | 6.137 | 5.941 | 5.971 | 119,248 | -0.05(-0.89%) |
Sep 08, 2005 | 5.983 | 6.191 | 5.983 | 6.024 | 143,385 | -0.01(-0.10%) |
Sep 07, 2005 | 5.941 | 6.175 | 5.941 | 6.030 | 146,037 | +0.06(+1.00%) |
Sep 06, 2005 | 6.233 | 6.233 | 5.965 | 5.971 | 185,297 | -0.15(-2.44%) |
Sep 02, 2005 | 6.179 | 6.299 | 6.084 | 6.120 | 70,567 | -0.16(-2.57%) |