Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 8.431 | 8.742 | 8.220 | 8.247 | 1,696,343 | -0.13(-1.53%) |
Oct 28, 2005 | 8.247 | 8.440 | 8.202 | 8.376 | 565,047 | +0.17(+2.12%) |
Oct 27, 2005 | 8.202 | 8.293 | 8.101 | 8.202 | 273,575 | -0.04(-0.44%) |
Oct 26, 2005 | 8.522 | 8.559 | 8.092 | 8.238 | 851,609 | -0.35(-4.06%) |
Oct 25, 2005 | 9.026 | 9.026 | 8.550 | 8.587 | 1,406,835 | -0.49(-5.35%) |
Oct 24, 2005 | 9.118 | 9.191 | 8.962 | 9.072 | 175,363 | -0.01(-0.10%) |
Oct 21, 2005 | 9.109 | 9.146 | 8.981 | 9.081 | 153,320 | -0.03(-0.30%) |
Oct 20, 2005 | 9.210 | 9.265 | 9.072 | 9.109 | 254,587 | -0.17(-1.88%) |
Oct 19, 2005 | 9.072 | 9.283 | 8.861 | 9.283 | 157,248 | +0.14(+1.50%) |
Oct 18, 2005 | 9.246 | 9.283 | 9.072 | 9.146 | 93,956 | -0.05(-0.60%) |
Oct 17, 2005 | 9.329 | 9.329 | 9.081 | 9.200 | 111,634 | -0.15(-1.57%) |
Oct 14, 2005 | 9.347 | 9.439 | 9.146 | 9.347 | 96,357 | +0.05(+0.49%) |
Oct 13, 2005 | 9.072 | 9.301 | 9.026 | 9.301 | 159,322 | +0.21(+2.32%) |
Oct 12, 2005 | 8.981 | 9.127 | 8.862 | 9.091 | 184,311 | +0.06(+0.71%) |
Oct 11, 2005 | 9.274 | 9.457 | 9.017 | 9.026 | 235,709 | -0.20(-2.18%) |
Oct 10, 2005 | 9.475 | 10.08 | 9.109 | 9.228 | 155,720 | +0.02(+0.20%) |
Oct 07, 2005 | 9.439 | 9.503 | 9.210 | 9.210 | 200,134 | -0.17(-1.86%) |
Oct 06, 2005 | 9.246 | 9.439 | 9.191 | 9.384 | 109,342 | +0.05(+0.49%) |
Oct 05, 2005 | 9.622 | 9.622 | 9.338 | 9.338 | 142,407 | -0.24(-2.49%) |
Oct 04, 2005 | 9.540 | 9.860 | 9.448 | 9.576 | 109,670 | +0.05(+0.48%) |
Oct 03, 2005 | 9.704 | 9.759 | 9.503 | 9.530 | 90,355 | -0.17(-1.79%) |
Sep 30, 2005 | 9.750 | 9.750 | 9.576 | 9.704 | 133,459 | -0.04(-0.38%) |
Sep 29, 2005 | 9.512 | 9.759 | 9.375 | 9.741 | 73,222 | +0.27(+2.90%) |
Sep 28, 2005 | 9.668 | 9.668 | 9.255 | 9.466 | 467,926 | -0.20(-2.09%) |
Sep 27, 2005 | 9.833 | 9.879 | 9.622 | 9.668 | 88,391 | -0.12(-1.22%) |
Sep 26, 2005 | 9.805 | 9.805 | 9.668 | 9.787 | 160,413 | +0.03(+0.28%) |
Sep 23, 2005 | 9.759 | 9.805 | 9.650 | 9.759 | 120,801 | +0.09(+0.95%) |
Sep 22, 2005 | 9.805 | 9.897 | 9.585 | 9.668 | 241,711 | -0.14(-1.40%) |
Sep 21, 2005 | 10.13 | 10.13 | 9.805 | 9.805 | 136,733 | -0.37(-3.60%) |
Sep 20, 2005 | 10.45 | 10.55 | 9.970 | 10.17 | 234,399 | -0.32(-3.06%) |
Sep 19, 2005 | 10.63 | 10.67 | 10.40 | 10.49 | 104,214 | -0.14(-1.29%) |
Sep 16, 2005 | 10.79 | 10.80 | 10.56 | 10.63 | 404,634 | -0.07(-0.69%) |
Sep 15, 2005 | 10.72 | 10.76 | 10.65 | 10.70 | 159,212 | -0.04(-0.34%) |
Sep 14, 2005 | 11.07 | 11.23 | 10.61 | 10.74 | 136,733 | -0.30(-2.74%) |
Sep 13, 2005 | 11.18 | 11.19 | 11.03 | 11.04 | 71,585 | -0.22(-1.95%) |
Sep 12, 2005 | 11.23 | 11.36 | 11.10 | 11.26 | 125,820 | +0.05(+0.41%) |
Sep 09, 2005 | 11.07 | 11.27 | 11.06 | 11.22 | 140,770 | +0.08(+0.74%) |
Sep 08, 2005 | 11.23 | 11.34 | 11.12 | 11.13 | 90,027 | -0.18(-1.62%) |
Sep 07, 2005 | 11.29 | 11.45 | 11.28 | 11.32 | 91,883 | -0.06(-0.56%) |
Sep 06, 2005 | 11.31 | 11.45 | 11.31 | 11.38 | 115,017 | +0.17(+1.47%) |
Sep 02, 2005 | 11.38 | 11.45 | 11.21 | 11.22 | 147,645 | -0.09(-0.81%) |
Sep 01, 2005 | 11.42 | 11.58 | 11.28 | 11.31 | 208,319 | +0.04(+0.33%) |
Aug 31, 2005 | 11.25 | 11.34 | 11.12 | 11.27 | 176,345 | +0.09(+0.82%) |
Aug 30, 2005 | 10.96 | 11.23 | 10.89 | 11.18 | 151,028 | +0.24(+2.18%) |
Aug 29, 2005 | 10.60 | 10.95 | 10.56 | 10.94 | 191,732 | +0.29(+2.75%) |
Aug 26, 2005 | 10.63 | 10.78 | 10.61 | 10.65 | 173,180 | +0.01(+0.09%) |
Aug 25, 2005 | 10.65 | 10.70 | 10.41 | 10.64 | 74,095 | +0.06(+0.52%) |
Aug 24, 2005 | 10.17 | 10.67 | 10.16 | 10.58 | 158,667 | +0.37(+3.59%) |
Aug 23, 2005 | 10.16 | 10.35 | 10.13 | 10.22 | 373,097 | +0.06(+0.54%) |
Aug 22, 2005 | 10.30 | 10.43 | 10.12 | 10.16 | 411,072 | -0.10(-0.98%) |
Aug 19, 2005 | 12.00 | 12.00 | 9.897 | 10.26 | 2,196,789 | -1.81(-14.96%) |
Aug 18, 2005 | 12.10 | 12.16 | 11.88 | 12.07 | 98,321 | -0.09(-0.75%) |
Aug 17, 2005 | 11.95 | 12.16 | 11.80 | 12.16 | 60,345 | +0.16(+1.37%) |
Aug 16, 2005 | 12.19 | 12.19 | 11.92 | 12.00 | 77,151 | -0.27(-2.24%) |
Aug 15, 2005 | 12.05 | 12.27 | 11.91 | 12.27 | 56,090 | +0.17(+1.44%) |
Aug 12, 2005 | 12.13 | 12.13 | 11.86 | 12.10 | 81,843 | -0.09(-0.75%) |
Aug 11, 2005 | 11.94 | 12.22 | 11.94 | 12.19 | 66,456 | +0.17(+1.37%) |
Aug 10, 2005 | 11.91 | 12.18 | 11.89 | 12.02 | 268,337 | +0.08(+0.69%) |
Aug 09, 2005 | 11.93 | 12.03 | 11.84 | 11.94 | 364,040 | +0.01(+0.08%) |
Aug 08, 2005 | 12.00 | 12.08 | 11.90 | 11.93 | 124,620 | -0.05(-0.46%) |
Aug 05, 2005 | 12.07 | 12.11 | 11.99 | 11.99 | 160,631 | -0.08(-0.68%) |
Aug 04, 2005 | 12.06 | 12.09 | 11.88 | 12.07 | 94,720 | -0.03(-0.23%) |
Aug 03, 2005 | 12.42 | 12.45 | 12.06 | 12.10 | 82,825 | -0.27(-2.22%) |
Aug 02, 2005 | 11.81 | 12.37 | 11.81 | 12.37 | 190,968 | +0.56(+4.73%) |