Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.573 | 7.658 | 7.565 | 7.612 | 43,603 | +0.06(+0.74%) |
Oct 28, 2005 | 7.524 | 7.592 | 7.500 | 7.556 | 21,801 | +0.05(+0.68%) |
Oct 27, 2005 | 7.755 | 7.755 | 7.505 | 7.505 | 34,964 | -0.26(-3.38%) |
Oct 26, 2005 | 7.704 | 7.828 | 7.704 | 7.767 | 44,014 | +0.05(+0.63%) |
Oct 25, 2005 | 7.731 | 7.731 | 7.682 | 7.718 | 14,397 | -0.05(-0.59%) |
Oct 24, 2005 | 7.791 | 7.804 | 7.706 | 7.765 | 29,617 | -0.07(-0.90%) |
Oct 21, 2005 | 7.731 | 7.845 | 7.731 | 7.835 | 25,915 | +0.08(+1.07%) |
Oct 20, 2005 | 7.718 | 7.755 | 7.694 | 7.753 | 20,978 | +0.03(+0.44%) |
Oct 19, 2005 | 7.609 | 7.723 | 7.609 | 7.718 | 20,567 | +0.12(+1.57%) |
Oct 18, 2005 | 7.548 | 7.602 | 7.536 | 7.599 | 21,801 | +0.02(+0.26%) |
Oct 17, 2005 | 7.524 | 7.582 | 7.512 | 7.580 | 11,106 | +0.03(+0.42%) |
Oct 14, 2005 | 7.585 | 7.585 | 7.502 | 7.548 | 6,581 | -0.06(-0.83%) |
Oct 13, 2005 | 7.677 | 7.677 | 7.591 | 7.612 | 12,751 | -0.09(-1.17%) |
Oct 12, 2005 | 7.595 | 7.718 | 7.595 | 7.701 | 32,085 | +0.11(+1.44%) |
Oct 11, 2005 | 7.597 | 7.658 | 7.585 | 7.592 | 39,078 | -0.03(-0.45%) |
Oct 10, 2005 | 7.597 | 7.658 | 7.582 | 7.626 | 26,737 | +0.03(+0.38%) |
Oct 07, 2005 | 7.342 | 7.624 | 7.342 | 7.597 | 47,716 | +0.23(+3.10%) |
Oct 06, 2005 | 7.354 | 7.483 | 7.293 | 7.368 | 42,369 | -0.02(-0.23%) |
Oct 05, 2005 | 7.633 | 7.633 | 7.385 | 7.385 | 12,340 | -0.27(-3.56%) |
Oct 04, 2005 | 7.755 | 7.838 | 7.658 | 7.658 | 35,376 | -0.08(-0.97%) |
Oct 03, 2005 | 7.716 | 7.794 | 7.716 | 7.733 | 64,581 | +0.02(+0.22%) |
Sep 30, 2005 | 7.784 | 7.804 | 7.684 | 7.716 | 59,645 | -0.07(-0.87%) |
Sep 29, 2005 | 7.779 | 7.823 | 7.765 | 7.784 | 20,156 | +0.00(+0.06%) |
Sep 28, 2005 | 7.755 | 7.784 | 7.738 | 7.779 | 81,858 | +0.02(+0.31%) |
Sep 27, 2005 | 7.658 | 7.804 | 7.621 | 7.755 | 99,546 | +0.02(+0.22%) |
Sep 26, 2005 | 7.232 | 8.083 | 7.232 | 7.738 | 165,362 | +0.90(+13.23%) |
Sep 23, 2005 | 6.834 | 6.907 | 6.817 | 6.834 | 15,631 | -0.07(-1.02%) |
Sep 22, 2005 | 6.831 | 6.928 | 6.829 | 6.904 | 18,099 | +0.05(+0.71%) |
Sep 21, 2005 | 6.807 | 6.872 | 6.770 | 6.855 | 32,085 | +0.07(+1.04%) |
Sep 20, 2005 | 6.770 | 6.926 | 6.770 | 6.785 | 32,085 | +0.01(+0.22%) |
Sep 19, 2005 | 6.758 | 6.812 | 6.758 | 6.770 | 42,780 | -0.02(-0.32%) |
Sep 16, 2005 | 6.807 | 6.817 | 6.697 | 6.792 | 183,462 | +0.03(+0.47%) |
Sep 15, 2005 | 6.880 | 6.892 | 6.749 | 6.761 | 32,496 | -0.09(-1.38%) |
Sep 14, 2005 | 7.111 | 7.159 | 6.819 | 6.855 | 62,936 | -0.49(-6.68%) |
Sep 13, 2005 | 7.373 | 7.461 | 7.320 | 7.347 | 27,149 | -0.03(-0.36%) |
Sep 12, 2005 | 7.257 | 7.475 | 7.257 | 7.373 | 49,773 | +0.09(+1.23%) |
Sep 09, 2005 | 7.590 | 7.590 | 7.232 | 7.283 | 48,950 | -0.31(-4.04%) |
Sep 08, 2005 | 7.439 | 7.650 | 7.439 | 7.590 | 40,312 | +0.15(+2.03%) |
Sep 07, 2005 | 7.133 | 7.590 | 7.133 | 7.439 | 81,858 | +0.21(+2.89%) |
Sep 06, 2005 | 7.202 | 7.232 | 7.135 | 7.230 | 48,539 | +0.02(+0.30%) |
Sep 02, 2005 | 7.439 | 7.439 | 7.196 | 7.208 | 15,631 | -0.20(-2.72%) |
Sep 01, 2005 | 7.415 | 7.492 | 7.390 | 7.410 | 46,893 | +0.00(+0.03%) |
Aug 31, 2005 | 7.038 | 7.407 | 7.021 | 7.407 | 57,588 | +0.39(+5.62%) |
Aug 30, 2005 | 7.001 | 7.026 | 6.977 | 7.013 | 8,226 | +0.00(+0.00%) |
Aug 29, 2005 | 6.989 | 7.013 | 6.960 | 7.013 | 6,992 | +0.04(+0.56%) |
Aug 26, 2005 | 6.965 | 6.994 | 6.928 | 6.975 | 20,156 | -0.01(-0.17%) |
Aug 25, 2005 | 7.050 | 7.099 | 6.979 | 6.987 | 27,971 | -0.05(-0.73%) |
Aug 24, 2005 | 7.001 | 7.050 | 6.992 | 7.038 | 26,326 | +0.01(+0.10%) |
Aug 23, 2005 | 6.977 | 7.033 | 6.916 | 7.031 | 25,503 | +0.08(+1.12%) |
Aug 22, 2005 | 6.843 | 6.996 | 6.843 | 6.953 | 27,971 | +0.12(+1.78%) |
Aug 19, 2005 | 6.831 | 6.843 | 6.807 | 6.831 | 34,964 | -0.05(-0.67%) |
Aug 18, 2005 | 6.892 | 6.894 | 6.846 | 6.877 | 12,751 | -0.03(-0.39%) |
Aug 17, 2005 | 6.865 | 6.928 | 6.865 | 6.904 | 15,631 | +0.10(+1.43%) |
Aug 16, 2005 | 6.928 | 6.928 | 6.807 | 6.807 | 20,156 | -0.15(-2.17%) |
Aug 15, 2005 | 6.992 | 6.992 | 6.868 | 6.958 | 28,794 | -0.02(-0.28%) |
Aug 12, 2005 | 6.846 | 7.050 | 6.819 | 6.977 | 64,581 | +0.13(+1.95%) |
Aug 11, 2005 | 6.714 | 6.868 | 6.714 | 6.843 | 34,964 | +0.13(+1.99%) |
Aug 10, 2005 | 6.831 | 6.926 | 6.685 | 6.710 | 88,440 | -0.15(-2.16%) |
Aug 09, 2005 | 6.928 | 6.977 | 6.838 | 6.858 | 44,014 | -0.08(-1.19%) |
Aug 08, 2005 | 6.916 | 7.001 | 6.916 | 6.941 | 43,603 | +0.01(+0.14%) |
Aug 05, 2005 | 7.026 | 7.060 | 6.814 | 6.931 | 200,738 | -0.12(-1.69%) |
Aug 04, 2005 | 7.422 | 7.422 | 7.050 | 7.050 | 57,588 | -0.42(-5.63%) |
Aug 03, 2005 | 7.556 | 7.568 | 7.468 | 7.471 | 17,276 | -0.12(-1.54%) |
Aug 02, 2005 | 7.734 | 7.779 | 7.541 | 7.587 | 44,014 | -0.14(-1.86%) |