Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.382 | 7.552 | 7.382 | 7.525 | 493,538 | +0.41(+5.79%) |
Oct 28, 2005 | 7.010 | 7.163 | 6.975 | 7.113 | 161,606 | +0.10(+1.47%) |
Oct 27, 2005 | 7.337 | 7.337 | 6.957 | 7.010 | 275,827 | -0.26(-3.57%) |
Oct 26, 2005 | 7.270 | 7.310 | 7.230 | 7.270 | 272,027 | +0.00(+0.00%) |
Oct 25, 2005 | 7.350 | 7.494 | 7.270 | 7.270 | 233,581 | -0.08(-1.04%) |
Oct 24, 2005 | 6.948 | 7.449 | 6.948 | 7.346 | 559,924 | +0.31(+4.39%) |
Oct 21, 2005 | 7.113 | 7.131 | 6.934 | 7.037 | 192,900 | +0.15(+2.14%) |
Oct 20, 2005 | 7.257 | 7.261 | 6.867 | 6.890 | 181,724 | -0.40(-5.52%) |
Oct 19, 2005 | 6.934 | 7.292 | 6.778 | 7.292 | 459,339 | +0.17(+2.32%) |
Oct 18, 2005 | 7.292 | 7.292 | 7.109 | 7.127 | 145,066 | -0.12(-1.67%) |
Oct 17, 2005 | 7.239 | 7.265 | 6.957 | 7.248 | 256,827 | +0.04(+0.62%) |
Oct 14, 2005 | 7.292 | 7.368 | 7.113 | 7.203 | 383,341 | +0.00(+0.00%) |
Oct 13, 2005 | 7.154 | 7.382 | 7.109 | 7.203 | 368,365 | +0.05(+0.75%) |
Oct 12, 2005 | 7.382 | 7.431 | 7.046 | 7.149 | 518,349 | -0.29(-3.85%) |
Oct 11, 2005 | 7.292 | 7.628 | 7.292 | 7.435 | 766,236 | +0.34(+4.79%) |
Oct 10, 2005 | 7.310 | 7.310 | 7.095 | 7.095 | 365,683 | -0.07(-0.94%) |
Oct 07, 2005 | 6.934 | 7.180 | 6.934 | 7.163 | 414,858 | +0.18(+2.56%) |
Oct 06, 2005 | 7.158 | 7.292 | 6.899 | 6.984 | 928,513 | -0.53(-7.08%) |
Oct 05, 2005 | 7.789 | 7.789 | 6.979 | 7.516 | 989,758 | -0.43(-5.41%) |
Oct 04, 2005 | 8.053 | 8.227 | 7.946 | 7.946 | 620,722 | +0.01(+0.17%) |
Oct 03, 2005 | 7.829 | 8.053 | 7.673 | 7.932 | 524,160 | +0.07(+0.85%) |
Sep 30, 2005 | 8.138 | 8.138 | 7.784 | 7.865 | 999,146 | -0.27(-3.35%) |
Sep 29, 2005 | 7.874 | 8.411 | 7.852 | 8.138 | 1,300,008 | +0.49(+6.37%) |
Sep 28, 2005 | 7.471 | 7.717 | 7.359 | 7.650 | 751,260 | +0.33(+4.52%) |
Sep 27, 2005 | 7.207 | 7.337 | 7.158 | 7.319 | 218,158 | +0.12(+1.61%) |
Sep 26, 2005 | 7.180 | 7.270 | 7.136 | 7.203 | 503,820 | +0.29(+4.21%) |
Sep 23, 2005 | 6.912 | 7.118 | 6.890 | 6.912 | 181,053 | -0.14(-2.03%) |
Sep 22, 2005 | 7.055 | 7.167 | 7.006 | 7.055 | 283,873 | -0.12(-1.68%) |
Sep 21, 2005 | 7.207 | 7.292 | 7.109 | 7.176 | 339,754 | -0.03(-0.37%) |
Sep 20, 2005 | 7.091 | 7.368 | 7.087 | 7.203 | 549,419 | +0.22(+3.21%) |
Sep 19, 2005 | 7.198 | 7.198 | 6.948 | 6.979 | 366,800 | -0.22(-3.05%) |
Sep 16, 2005 | 7.140 | 7.225 | 7.046 | 7.198 | 323,660 | +0.09(+1.32%) |
Sep 15, 2005 | 6.975 | 7.288 | 6.943 | 7.104 | 400,999 | +0.17(+2.52%) |
Sep 14, 2005 | 7.069 | 7.069 | 6.845 | 6.930 | 274,709 | -0.04(-0.58%) |
Sep 13, 2005 | 7.024 | 7.051 | 6.733 | 6.970 | 530,866 | -0.05(-0.76%) |
Sep 12, 2005 | 6.594 | 7.069 | 6.509 | 7.024 | 907,278 | +0.56(+8.65%) |
Sep 09, 2005 | 6.183 | 6.509 | 6.183 | 6.465 | 518,349 | +0.35(+5.71%) |
Sep 08, 2005 | 6.183 | 6.219 | 6.102 | 6.116 | 100,361 | -0.07(-1.09%) |
Sep 07, 2005 | 6.268 | 6.286 | 6.129 | 6.183 | 207,429 | -0.08(-1.29%) |
Sep 06, 2005 | 5.959 | 6.295 | 5.905 | 6.263 | 358,307 | +0.32(+5.42%) |
Sep 02, 2005 | 5.995 | 6.040 | 5.865 | 5.941 | 282,085 | -0.08(-1.26%) |
Sep 01, 2005 | 6.152 | 6.152 | 6.008 | 6.017 | 199,158 | -0.02(-0.37%) |
Aug 31, 2005 | 6.035 | 6.107 | 5.955 | 6.040 | 224,416 | -0.04(-0.66%) |
Aug 30, 2005 | 6.241 | 6.241 | 6.075 | 6.080 | 236,934 | -0.14(-2.23%) |
Aug 29, 2005 | 6.174 | 6.219 | 6.040 | 6.219 | 328,131 | -0.06(-0.93%) |
Aug 26, 2005 | 6.259 | 6.286 | 6.134 | 6.277 | 151,995 | +0.06(+1.01%) |
Aug 25, 2005 | 6.040 | 6.219 | 6.040 | 6.214 | 274,709 | +0.15(+2.43%) |
Aug 24, 2005 | 6.196 | 6.210 | 6.044 | 6.066 | 257,498 | -0.14(-2.31%) |
Aug 23, 2005 | 6.245 | 6.313 | 6.192 | 6.210 | 363,671 | -0.02(-0.29%) |
Aug 22, 2005 | 6.044 | 6.228 | 6.044 | 6.228 | 620,052 | +0.28(+4.74%) |
Aug 19, 2005 | 5.928 | 6.053 | 5.923 | 5.946 | 287,226 | -0.16(-2.57%) |
Aug 18, 2005 | 6.245 | 6.353 | 5.950 | 6.102 | 402,117 | -0.11(-1.80%) |
Aug 17, 2005 | 6.066 | 6.237 | 6.049 | 6.214 | 401,446 | +0.15(+2.43%) |
Aug 16, 2005 | 5.995 | 6.228 | 5.892 | 6.066 | 553,442 | +0.07(+1.19%) |
Aug 15, 2005 | 5.659 | 6.084 | 5.637 | 5.995 | 607,087 | +0.36(+6.43%) |
Aug 12, 2005 | 5.637 | 5.637 | 5.565 | 5.633 | 201,394 | -0.00(-0.08%) |
Aug 11, 2005 | 5.364 | 5.637 | 5.355 | 5.637 | 390,717 | +0.35(+6.69%) |
Aug 10, 2005 | 5.149 | 5.360 | 5.149 | 5.284 | 308,237 | +0.19(+3.78%) |
Aug 09, 2005 | 5.002 | 5.091 | 5.002 | 5.091 | 143,278 | +0.12(+2.34%) |
Aug 08, 2005 | 5.011 | 5.038 | 4.966 | 4.975 | 48,057 | -0.01(-0.18%) |
Aug 05, 2005 | 5.042 | 5.042 | 4.966 | 4.984 | 61,915 | -0.06(-1.24%) |
Aug 04, 2005 | 5.100 | 5.105 | 5.011 | 5.046 | 47,386 | -0.09(-1.74%) |
Aug 03, 2005 | 5.181 | 5.181 | 5.100 | 5.136 | 101,479 | -0.01(-0.26%) |
Aug 02, 2005 | 5.127 | 5.176 | 5.127 | 5.149 | 110,196 | +0.02(+0.44%) |