Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.798 | 8.103 | 7.733 | 8.048 | 485,366 | +0.20(+2.60%) |
Nov 29, 2005 | 7.946 | 8.131 | 7.826 | 7.844 | 458,911 | -0.06(-0.82%) |
Nov 28, 2005 | 8.076 | 8.140 | 7.835 | 7.909 | 315,839 | -0.12(-1.50%) |
Nov 25, 2005 | 8.057 | 8.187 | 7.900 | 8.029 | 121,908 | -0.03(-0.34%) |
Nov 23, 2005 | 8.140 | 8.279 | 8.048 | 8.057 | 357,411 | -0.10(-1.25%) |
Nov 22, 2005 | 8.011 | 8.224 | 7.965 | 8.159 | 502,966 | +0.20(+2.56%) |
Nov 21, 2005 | 7.779 | 8.029 | 7.687 | 7.955 | 542,703 | +0.21(+2.75%) |
Nov 18, 2005 | 7.640 | 7.816 | 7.529 | 7.742 | 421,118 | +0.21(+2.83%) |
Nov 17, 2005 | 7.298 | 7.594 | 7.298 | 7.529 | 439,907 | +0.26(+3.57%) |
Nov 16, 2005 | 7.538 | 7.779 | 7.224 | 7.270 | 1,079,467 | -0.05(-0.63%) |
Nov 15, 2005 | 7.279 | 7.835 | 7.270 | 7.316 | 766,112 | +0.08(+1.15%) |
Nov 14, 2005 | 7.187 | 7.409 | 7.085 | 7.233 | 619,908 | +0.21(+3.03%) |
Nov 11, 2005 | 7.020 | 7.112 | 6.992 | 7.020 | 196,630 | +0.00(+0.00%) |
Nov 10, 2005 | 6.918 | 7.122 | 6.807 | 7.020 | 385,917 | +0.03(+0.40%) |
Nov 09, 2005 | 6.946 | 7.149 | 6.937 | 6.992 | 1,002,910 | -0.02(-0.26%) |
Nov 08, 2005 | 6.853 | 7.029 | 6.724 | 7.011 | 516,896 | +0.09(+1.34%) |
Nov 07, 2005 | 6.853 | 7.029 | 6.761 | 6.918 | 442,822 | +0.19(+2.75%) |
Nov 04, 2005 | 6.844 | 6.899 | 6.644 | 6.733 | 202,029 | -0.10(-1.49%) |
Nov 03, 2005 | 6.862 | 7.020 | 6.761 | 6.835 | 295,970 | +0.06(+0.96%) |
Nov 02, 2005 | 6.742 | 6.816 | 6.640 | 6.770 | 390,776 | +0.03(+0.41%) |
Nov 01, 2005 | 6.835 | 7.048 | 6.714 | 6.742 | 271,459 | -0.22(-3.19%) |
Oct 31, 2005 | 6.807 | 7.038 | 6.631 | 6.964 | 578,336 | +0.19(+2.73%) |
Oct 28, 2005 | 6.668 | 6.844 | 6.585 | 6.779 | 363,673 | +0.15(+2.23%) |
Oct 27, 2005 | 6.770 | 7.001 | 6.622 | 6.631 | 249,107 | -0.20(-2.98%) |
Oct 26, 2005 | 6.899 | 7.112 | 6.788 | 6.835 | 390,020 | -0.06(-0.94%) |
Oct 25, 2005 | 7.001 | 7.112 | 6.761 | 6.899 | 347,153 | -0.10(-1.46%) |
Oct 24, 2005 | 7.057 | 7.112 | 6.835 | 7.001 | 465,930 | -0.06(-0.92%) |
Oct 21, 2005 | 6.890 | 7.251 | 6.890 | 7.066 | 716,549 | +0.19(+2.69%) |
Oct 20, 2005 | 6.835 | 7.316 | 6.835 | 6.881 | 878,842 | +0.03(+0.41%) |
Oct 19, 2005 | 6.751 | 6.937 | 6.529 | 6.853 | 890,720 | +0.09(+1.37%) |
Oct 18, 2005 | 6.446 | 6.825 | 6.307 | 6.761 | 954,967 | +0.33(+5.19%) |
Oct 17, 2005 | 6.251 | 6.566 | 6.243 | 6.427 | 970,624 | +0.18(+2.81%) |
Oct 14, 2005 | 6.390 | 6.529 | 6.177 | 6.251 | 1,173,301 | -0.18(-2.74%) |
Oct 13, 2005 | 6.585 | 6.640 | 6.186 | 6.427 | 769,135 | -0.15(-2.25%) |
Oct 12, 2005 | 6.853 | 6.927 | 6.464 | 6.575 | 1,006,149 | -0.27(-3.92%) |
Oct 11, 2005 | 7.353 | 7.446 | 6.844 | 6.844 | 1,348,767 | -0.42(-5.74%) |
Oct 10, 2005 | 7.288 | 7.464 | 7.177 | 7.261 | 587,838 | +0.06(+0.77%) |
Oct 07, 2005 | 7.011 | 7.400 | 6.899 | 7.205 | 643,879 | +0.28(+4.01%) |
Oct 06, 2005 | 7.270 | 7.418 | 6.862 | 6.927 | 1,144,795 | -0.31(-4.35%) |
Oct 05, 2005 | 7.714 | 7.798 | 7.242 | 7.242 | 540,651 | -0.47(-6.12%) |
Oct 04, 2005 | 8.178 | 8.270 | 7.714 | 7.714 | 476,728 | -0.44(-5.45%) |
Oct 03, 2005 | 8.261 | 8.548 | 8.122 | 8.159 | 375,767 | -0.13(-1.56%) |
Sep 30, 2005 | 8.131 | 8.400 | 8.066 | 8.289 | 540,111 | +0.19(+2.29%) |
Sep 29, 2005 | 8.270 | 8.391 | 8.029 | 8.103 | 894,823 | -0.18(-2.13%) |
Sep 28, 2005 | 8.103 | 8.483 | 8.066 | 8.279 | 423,710 | +0.19(+2.29%) |
Sep 27, 2005 | 8.270 | 8.316 | 7.983 | 8.094 | 204,512 | -0.18(-2.13%) |
Sep 26, 2005 | 8.159 | 8.446 | 8.150 | 8.270 | 368,964 | +0.20(+2.53%) |
Sep 23, 2005 | 8.066 | 8.335 | 8.020 | 8.066 | 321,130 | -0.19(-2.35%) |
Sep 22, 2005 | 8.057 | 8.316 | 7.927 | 8.261 | 425,006 | +0.15(+1.83%) |
Sep 21, 2005 | 8.196 | 8.307 | 7.881 | 8.113 | 623,255 | -0.17(-2.01%) |
Sep 20, 2005 | 8.705 | 8.854 | 8.094 | 8.279 | 1,298,449 | -0.43(-4.89%) |
Sep 19, 2005 | 9.141 | 9.233 | 8.613 | 8.705 | 908,752 | -0.44(-4.76%) |
Sep 16, 2005 | 9.289 | 9.307 | 9.122 | 9.141 | 916,419 | -0.06(-0.60%) |
Sep 15, 2005 | 9.261 | 9.446 | 9.141 | 9.196 | 357,519 | -0.06(-0.70%) |
Sep 14, 2005 | 9.511 | 9.891 | 9.076 | 9.261 | 780,473 | -0.25(-2.63%) |
Sep 13, 2005 | 9.928 | 10.05 | 9.446 | 9.511 | 628,870 | -0.51(-5.08%) |
Sep 12, 2005 | 10.09 | 10.10 | 9.919 | 10.02 | 358,382 | -0.06(-0.64%) |
Sep 09, 2005 | 9.928 | 10.30 | 9.928 | 10.09 | 287,440 | +0.15(+1.49%) |
Sep 08, 2005 | 10.19 | 10.19 | 9.844 | 9.937 | 474,136 | -0.25(-2.46%) |
Sep 07, 2005 | 10.02 | 10.22 | 9.817 | 10.19 | 531,797 | +0.17(+1.66%) |
Sep 06, 2005 | 10.85 | 10.87 | 9.919 | 10.02 | 1,691,385 | -0.83(-7.68%) |
Sep 02, 2005 | 10.63 | 10.95 | 10.56 | 10.85 | 963,174 | +0.22(+2.09%) |