Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 8.556 | 8.556 | 8.556 | 8.556 | 296 | +0.32(+3.94%) |
Nov 29, 2005 | 8.232 | 8.232 | 8.232 | 8.232 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 8.232 | 8.232 | 8.232 | 8.232 | 0 | +0.00(+0.00%) |
Nov 25, 2005 | 8.115 | 8.232 | 8.115 | 8.232 | 925 | +0.02(+0.19%) |
Nov 23, 2005 | 8.216 | 8.216 | 8.216 | 8.216 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 8.453 | 8.453 | 8.216 | 8.216 | 3,238 | -0.30(-3.49%) |
Nov 21, 2005 | 8.513 | 8.513 | 8.513 | 8.513 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 8.306 | 8.518 | 8.306 | 8.513 | 16,143 | +0.21(+2.50%) |
Nov 17, 2005 | 8.306 | 8.306 | 8.306 | 8.306 | 3,006 | -0.04(-0.47%) |
Nov 16, 2005 | 8.345 | 8.345 | 8.345 | 8.345 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 8.345 | 8.345 | 8.345 | 8.345 | 0 | +0.00(+0.00%) |
Nov 14, 2005 | 8.345 | 8.345 | 8.345 | 8.345 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 8.453 | 8.453 | 8.345 | 8.345 | 2,659 | -0.11(-1.28%) |
Nov 10, 2005 | 8.366 | 8.453 | 8.366 | 8.453 | 1,457 | +0.02(+0.26%) |
Nov 09, 2005 | 8.431 | 8.431 | 8.431 | 8.431 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 8.431 | 8.431 | 8.431 | 8.431 | 4,857 | +0.08(+0.90%) |
Nov 07, 2005 | 8.077 | 8.356 | 8.077 | 8.356 | 1,924 | +0.28(+3.51%) |
Nov 04, 2005 | 8.072 | 8.072 | 8.072 | 8.072 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 8.072 | 8.072 | 8.072 | 8.072 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 8.215 | 8.215 | 8.072 | 8.072 | 6,476 | +0.03(+0.38%) |
Nov 01, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 462 | +0.04(+0.49%) |
Oct 31, 2005 | 8.003 | 8.003 | 8.003 | 8.003 | 578 | -0.21(-2.58%) |
Oct 28, 2005 | 8.388 | 8.388 | 8.215 | 8.215 | 1,686 | -0.17(-2.06%) |
Oct 27, 2005 | 8.388 | 8.388 | 8.388 | 8.388 | 4,394 | +0.39(+4.86%) |
Oct 26, 2005 | 7.999 | 7.999 | 7.999 | 7.999 | 1,040 | +0.17(+2.21%) |
Oct 25, 2005 | 7.826 | 7.826 | 7.826 | 7.826 | 379 | -0.11(-1.36%) |
Oct 24, 2005 | 7.891 | 7.934 | 7.891 | 7.934 | 13,509 | -0.06(-0.81%) |
Oct 21, 2005 | 7.999 | 7.999 | 7.999 | 7.999 | 2,312 | +0.13(+1.65%) |
Oct 20, 2005 | 7.869 | 7.869 | 7.869 | 7.869 | 0 | +0.00(+0.00%) |
Oct 19, 2005 | 7.869 | 7.869 | 7.869 | 7.869 | 0 | +0.00(+0.00%) |
Oct 18, 2005 | 7.869 | 7.869 | 7.869 | 7.869 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 7.869 | 7.869 | 7.869 | 7.869 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 7.869 | 7.869 | 7.869 | 7.869 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 7.869 | 7.869 | 7.869 | 7.869 | 3,207 | +0.09(+1.11%) |
Oct 12, 2005 | 7.783 | 7.783 | 7.783 | 7.783 | 462 | -0.06(-0.83%) |
Oct 11, 2005 | 7.847 | 7.847 | 7.847 | 7.847 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 7.846 | 7.847 | 7.846 | 7.847 | 3,816 | -0.15(-1.89%) |
Oct 07, 2005 | 7.869 | 7.999 | 7.869 | 7.999 | 1,512 | +0.17(+2.21%) |
Oct 06, 2005 | 7.826 | 7.826 | 7.826 | 7.826 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 7.826 | 7.826 | 7.826 | 7.826 | 925 | -0.17(-2.16%) |
Oct 04, 2005 | 7.999 | 7.999 | 7.999 | 7.999 | 0 | +0.13(+1.65%) |
Oct 03, 2005 | 7.869 | 7.869 | 7.869 | 7.869 | 467 | +0.00(+0.00%) |
Sep 30, 2005 | 7.869 | 7.869 | 7.869 | 7.869 | 631 | +0.04(+0.55%) |
Sep 29, 2005 | 7.826 | 7.826 | 7.826 | 7.826 | 0 | +0.00(+0.00%) |
Sep 28, 2005 | 7.826 | 7.826 | 7.826 | 7.826 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 7.826 | 7.826 | 7.826 | 7.826 | 0 | +0.00(+0.00%) |
Sep 26, 2005 | 7.826 | 7.826 | 7.826 | 7.826 | 0 | +0.00(+0.00%) |
Sep 23, 2005 | 7.826 | 7.955 | 7.826 | 7.826 | 825 | +0.04(+0.56%) |
Sep 22, 2005 | 7.783 | 7.783 | 7.783 | 7.783 | 0 | +0.00(+0.00%) |
Sep 21, 2005 | 7.977 | 8.007 | 7.783 | 7.783 | 4,341 | +0.00(+0.00%) |
Sep 20, 2005 | 7.783 | 7.783 | 7.783 | 7.783 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 7.783 | 7.783 | 7.783 | 7.783 | 1,433 | -0.21(-2.65%) |
Sep 16, 2005 | 7.999 | 7.999 | 7.783 | 7.994 | 8,541 | +0.21(+2.72%) |
Sep 15, 2005 | 7.783 | 7.783 | 7.783 | 7.783 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 7.783 | 7.783 | 7.783 | 7.783 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 7.783 | 7.783 | 7.783 | 7.783 | 0 | +0.00(+0.00%) |
Sep 12, 2005 | 7.783 | 7.783 | 7.783 | 7.783 | 911 | +0.06(+0.77%) |
Sep 09, 2005 | 7.723 | 7.723 | 7.723 | 7.723 | 0 | +0.00(+0.00%) |
Sep 08, 2005 | 8.042 | 8.042 | 7.723 | 7.723 | 1,239 | -0.28(-3.45%) |
Sep 07, 2005 | 7.999 | 7.999 | 7.999 | 7.999 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 7.674 | 7.999 | 7.674 | 7.999 | 2,338 | +0.17(+2.21%) |
Sep 02, 2005 | 7.783 | 7.826 | 7.783 | 7.826 | 2,775 | +0.16(+2.03%) |