Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 20.57 | 21.16 | 20.57 | 20.82 | 649,434 | +0.25(+1.19%) |
Oct 28, 2005 | 20.48 | 20.67 | 19.80 | 20.57 | 498,440 | +0.16(+0.77%) |
Oct 27, 2005 | 20.83 | 20.93 | 20.33 | 20.42 | 314,545 | -0.37(-1.79%) |
Oct 26, 2005 | 21.22 | 21.28 | 20.21 | 20.79 | 378,598 | -0.42(-1.99%) |
Oct 25, 2005 | 21.16 | 21.31 | 20.77 | 21.21 | 401,009 | -0.11(-0.50%) |
Oct 24, 2005 | 20.83 | 21.39 | 20.76 | 21.32 | 374,783 | +10.89(+104.40%) |
Oct 21, 2005 | 10.35 | 10.48 | 10.32 | 10.43 | 319,154 | +0.09(+0.84%) |
Oct 20, 2005 | 10.42 | 10.48 | 10.30 | 10.34 | 227,286 | -0.05(-0.53%) |
Oct 19, 2005 | 10.18 | 10.42 | 10.16 | 10.40 | 428,823 | +0.24(+2.32%) |
Oct 18, 2005 | 10.37 | 10.37 | 10.12 | 10.16 | 246,359 | -0.23(-2.25%) |
Oct 17, 2005 | 10.38 | 10.41 | 10.30 | 10.40 | 351,578 | +0.05(+0.49%) |
Oct 14, 2005 | 10.22 | 10.37 | 10.22 | 10.35 | 238,094 | +0.17(+1.65%) |
Oct 13, 2005 | 10.18 | 10.24 | 10.07 | 10.18 | 251,763 | +0.00(+0.00%) |
Oct 12, 2005 | 10.33 | 10.38 | 10.09 | 10.18 | 493,036 | -0.16(-1.57%) |
Oct 11, 2005 | 10.13 | 10.35 | 10.13 | 10.34 | 976,853 | +0.23(+2.27%) |
Oct 10, 2005 | 10.27 | 10.28 | 10.08 | 10.11 | 407,207 | -0.12(-1.18%) |
Oct 07, 2005 | 10.15 | 10.27 | 10.00 | 10.23 | 412,293 | +0.07(+0.65%) |
Oct 06, 2005 | 10.18 | 10.28 | 10.09 | 10.16 | 404,664 | -0.02(-0.16%) |
Oct 05, 2005 | 10.29 | 10.29 | 10.13 | 10.18 | 356,028 | -0.16(-1.51%) |
Oct 04, 2005 | 10.22 | 10.38 | 10.22 | 10.34 | 543,897 | +0.11(+1.09%) |
Oct 03, 2005 | 10.17 | 10.29 | 10.11 | 10.22 | 527,685 | +0.06(+0.56%) |
Sep 30, 2005 | 9.595 | 10.26 | 9.595 | 10.17 | 1,112,907 | +0.54(+5.64%) |
Sep 29, 2005 | 9.521 | 9.626 | 9.409 | 9.625 | 612,878 | +0.11(+1.12%) |
Sep 28, 2005 | 9.749 | 9.828 | 9.515 | 9.518 | 423,737 | -0.23(-2.37%) |
Sep 27, 2005 | 9.783 | 9.812 | 9.716 | 9.749 | 219,657 | -0.04(-0.45%) |
Sep 26, 2005 | 9.728 | 9.957 | 9.724 | 9.793 | 431,049 | +0.05(+0.48%) |
Sep 23, 2005 | 9.710 | 9.782 | 9.551 | 9.746 | 193,272 | +0.08(+0.83%) |
Sep 22, 2005 | 9.430 | 9.697 | 9.327 | 9.666 | 461,247 | +0.18(+1.94%) |
Sep 21, 2005 | 9.626 | 9.666 | 9.448 | 9.481 | 419,605 | -0.14(-1.50%) |
Sep 20, 2005 | 9.794 | 9.794 | 9.595 | 9.626 | 580,453 | -0.17(-1.72%) |
Sep 19, 2005 | 9.815 | 9.906 | 9.719 | 9.794 | 172,610 | -0.02(-0.21%) |
Sep 16, 2005 | 9.697 | 9.839 | 9.697 | 9.815 | 211,074 | +0.16(+1.63%) |
Sep 15, 2005 | 9.780 | 9.886 | 9.650 | 9.658 | 135,100 | -0.08(-0.86%) |
Sep 14, 2005 | 9.724 | 9.861 | 9.716 | 9.741 | 208,848 | +0.01(+0.13%) |
Sep 13, 2005 | 9.831 | 9.837 | 9.670 | 9.728 | 156,398 | -0.17(-1.67%) |
Sep 12, 2005 | 9.906 | 9.957 | 9.813 | 9.894 | 153,537 | -0.01(-0.13%) |
Sep 09, 2005 | 9.925 | 9.958 | 9.878 | 9.906 | 184,054 | -0.01(-0.13%) |
Sep 08, 2005 | 9.890 | 9.963 | 9.790 | 9.919 | 260,346 | -0.00(-0.05%) |
Sep 07, 2005 | 9.579 | 9.961 | 9.579 | 9.923 | 337,273 | +0.35(+3.66%) |
Sep 06, 2005 | 9.492 | 9.621 | 9.483 | 9.573 | 495,579 | +0.10(+1.01%) |
Sep 02, 2005 | 9.607 | 9.610 | 9.459 | 9.477 | 273,061 | -0.13(-1.38%) |
Sep 01, 2005 | 9.634 | 9.661 | 9.596 | 9.609 | 432,320 | -0.05(-0.49%) |
Aug 31, 2005 | 9.744 | 9.747 | 9.595 | 9.656 | 480,003 | -0.11(-1.11%) |
Aug 30, 2005 | 9.783 | 9.802 | 9.535 | 9.765 | 407,843 | -0.13(-1.27%) |
Aug 29, 2005 | 9.996 | 9.996 | 9.783 | 9.890 | 187,232 | -0.19(-1.90%) |
Aug 26, 2005 | 10.26 | 10.26 | 10.05 | 10.08 | 116,662 | -0.19(-1.84%) |
Aug 25, 2005 | 9.949 | 10.34 | 9.949 | 10.27 | 303,260 | +0.28(+2.83%) |
Aug 24, 2005 | 10.07 | 10.10 | 9.983 | 9.988 | 176,424 | -0.07(-0.67%) |
Aug 23, 2005 | 10.09 | 10.10 | 10.03 | 10.06 | 192,954 | -0.07(-0.65%) |
Aug 22, 2005 | 10.11 | 10.23 | 10.04 | 10.12 | 236,186 | +0.00(+0.00%) |
Aug 19, 2005 | 10.12 | 10.17 | 10.09 | 10.12 | 74,066 | -0.00(-0.05%) |
Aug 18, 2005 | 10.14 | 10.15 | 10.09 | 10.13 | 149,722 | -0.01(-0.11%) |
Aug 17, 2005 | 10.17 | 10.21 | 10.07 | 10.14 | 258,438 | -0.02(-0.23%) |
Aug 16, 2005 | 10.23 | 10.23 | 10.11 | 10.16 | 229,193 | -0.06(-0.62%) |
Aug 15, 2005 | 10.12 | 10.25 | 10.10 | 10.22 | 282,279 | +0.12(+1.23%) |
Aug 12, 2005 | 10.25 | 10.27 | 10.07 | 10.10 | 281,008 | -0.14(-1.41%) |
Aug 11, 2005 | 10.27 | 10.28 | 10.12 | 10.24 | 241,908 | -0.03(-0.28%) |
Aug 10, 2005 | 10.29 | 10.38 | 10.24 | 10.27 | 363,657 | +0.00(+0.03%) |
Aug 09, 2005 | 10.26 | 10.31 | 10.24 | 10.27 | 464,426 | +0.01(+0.14%) |
Aug 08, 2005 | 10.22 | 10.29 | 10.22 | 10.26 | 248,902 | +0.03(+0.31%) |
Aug 05, 2005 | 10.26 | 10.30 | 10.15 | 10.22 | 536,904 | -0.02(-0.23%) |
Aug 04, 2005 | 10.38 | 10.40 | 10.24 | 10.25 | 157,669 | -0.20(-1.91%) |
Aug 03, 2005 | 10.45 | 10.59 | 10.44 | 10.45 | 285,776 | -0.04(-0.35%) |
Aug 02, 2005 | 10.35 | 10.48 | 10.33 | 10.48 | 296,584 | +0.13(+1.28%) |