Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 8.977 | 9.012 | 8.934 | 8.934 | 3,628,030 | -0.23(-2.47%) |
Nov 29, 2005 | 9.238 | 9.259 | 9.153 | 9.160 | 1,638,086 | +0.09(+1.01%) |
Nov 28, 2005 | 9.146 | 9.146 | 8.991 | 9.068 | 1,984,705 | -0.22(-2.36%) |
Nov 25, 2005 | 9.421 | 9.421 | 9.259 | 9.287 | 1,556,387 | +0.08(+0.84%) |
Nov 23, 2005 | 9.146 | 9.280 | 9.021 | 9.210 | 1,860,528 | +0.15(+1.64%) |
Nov 22, 2005 | 8.955 | 9.068 | 8.878 | 9.061 | 4,011,888 | -0.22(-2.36%) |
Nov 21, 2005 | 9.323 | 9.323 | 9.195 | 9.280 | 2,894,863 | -0.11(-1.20%) |
Nov 18, 2005 | 9.506 | 9.534 | 9.337 | 9.393 | 1,567,997 | -0.11(-1.19%) |
Nov 17, 2005 | 9.308 | 9.570 | 9.294 | 9.506 | 4,210,825 | +0.44(+4.91%) |
Nov 16, 2005 | 9.040 | 9.111 | 9.026 | 9.061 | 2,189,448 | +0.06(+0.71%) |
Nov 15, 2005 | 9.217 | 9.181 | 8.969 | 8.998 | 2,827,889 | -0.21(-2.30%) |
Nov 14, 2005 | 9.174 | 9.280 | 9.104 | 9.210 | 3,087,004 | -0.21(-2.25%) |
Nov 11, 2005 | 9.464 | 9.492 | 9.393 | 9.421 | 1,506,121 | +0.05(+0.53%) |
Nov 10, 2005 | 9.358 | 9.393 | 9.224 | 9.372 | 2,570,049 | -0.12(-1.26%) |
Nov 09, 2005 | 9.386 | 9.549 | 9.273 | 9.492 | 2,919,217 | -0.15(-1.54%) |
Nov 08, 2005 | 9.803 | 9.803 | 9.633 | 9.640 | 2,504,067 | -0.32(-3.19%) |
Nov 07, 2005 | 9.993 | 10.01 | 9.944 | 9.958 | 1,867,324 | +0.02(+0.21%) |
Nov 04, 2005 | 9.923 | 10.02 | 9.831 | 9.937 | 3,770,472 | +0.10(+1.00%) |
Nov 03, 2005 | 9.838 | 9.880 | 9.789 | 9.838 | 3,844,100 | +0.04(+0.36%) |
Nov 02, 2005 | 9.520 | 9.824 | 9.428 | 9.803 | 3,850,330 | +0.56(+6.04%) |
Nov 01, 2005 | 9.181 | 9.308 | 9.132 | 9.245 | 1,617,980 | +0.28(+3.15%) |
Oct 31, 2005 | 8.899 | 8.998 | 8.899 | 8.962 | 2,151,926 | +0.06(+0.71%) |
Oct 28, 2005 | 8.807 | 8.899 | 8.694 | 8.899 | 1,769,908 | +0.21(+2.44%) |
Oct 27, 2005 | 8.828 | 8.885 | 8.687 | 8.687 | 1,498,334 | -0.07(-0.81%) |
Oct 26, 2005 | 8.652 | 8.878 | 8.652 | 8.758 | 2,085,660 | +0.18(+2.06%) |
Oct 25, 2005 | 8.616 | 8.722 | 8.546 | 8.581 | 2,298,616 | -0.14(-1.62%) |
Oct 24, 2005 | 8.645 | 8.758 | 8.602 | 8.722 | 2,264,634 | -0.04(-0.48%) |
Oct 21, 2005 | 8.892 | 8.892 | 8.652 | 8.765 | 2,432,562 | +0.22(+2.56%) |
Oct 20, 2005 | 8.708 | 8.743 | 8.539 | 8.546 | 2,640,562 | -0.18(-2.02%) |
Oct 19, 2005 | 8.503 | 8.729 | 8.482 | 8.722 | 3,392,419 | +0.14(+1.65%) |
Oct 18, 2005 | 8.595 | 8.616 | 8.482 | 8.581 | 3,152,561 | -0.12(-1.38%) |
Oct 17, 2005 | 8.652 | 8.708 | 8.546 | 8.701 | 4,245,091 | -0.44(-4.86%) |
Oct 14, 2005 | 8.969 | 9.174 | 8.920 | 9.146 | 2,754,969 | +0.00(+0.00%) |
Oct 13, 2005 | 9.111 | 9.273 | 9.012 | 9.146 | 2,953,482 | +0.27(+3.02%) |
Oct 12, 2005 | 8.976 | 9.026 | 8.849 | 8.878 | 3,941,799 | -0.18(-2.03%) |
Oct 11, 2005 | 8.998 | 9.174 | 8.941 | 9.061 | 4,928,417 | +0.60(+7.10%) |
Oct 10, 2005 | 8.546 | 8.560 | 8.440 | 8.461 | 1,967,147 | -0.06(-0.66%) |
Oct 07, 2005 | 8.440 | 8.546 | 8.397 | 8.517 | 2,057,342 | +0.19(+2.29%) |
Oct 06, 2005 | 8.298 | 8.510 | 8.242 | 8.327 | 3,461,517 | -0.18(-2.16%) |
Oct 05, 2005 | 8.616 | 8.673 | 8.510 | 8.510 | 1,884,032 | -0.11(-1.31%) |
Oct 04, 2005 | 8.652 | 8.750 | 8.623 | 8.623 | 1,821,165 | -0.17(-1.93%) |