Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.348 | 7.369 | 7.276 | 7.289 | 60,146 | -0.00(-0.06%) |
Nov 29, 2005 | 7.289 | 7.365 | 7.276 | 7.293 | 79,090 | +0.00(+0.06%) |
Nov 28, 2005 | 7.264 | 7.378 | 7.188 | 7.289 | 80,748 | -0.10(-1.32%) |
Nov 25, 2005 | 7.382 | 7.407 | 7.306 | 7.386 | 18,707 | -0.06(-0.85%) |
Nov 23, 2005 | 7.420 | 7.470 | 7.411 | 7.449 | 44,755 | +0.00(+0.00%) |
Nov 22, 2005 | 7.390 | 7.496 | 7.390 | 7.449 | 100,402 | +0.03(+0.46%) |
Nov 21, 2005 | 7.331 | 7.445 | 7.272 | 7.416 | 223,775 | +0.09(+1.21%) |
Nov 18, 2005 | 7.310 | 7.327 | 7.179 | 7.327 | 297,419 | +0.02(+0.23%) |
Nov 17, 2005 | 7.293 | 7.318 | 7.221 | 7.310 | 215,013 | +0.01(+0.17%) |
Nov 16, 2005 | 7.297 | 7.302 | 7.183 | 7.297 | 94,482 | +0.00(+0.00%) |
Nov 15, 2005 | 7.331 | 7.331 | 7.150 | 7.297 | 145,868 | -0.03(-0.46%) |
Nov 14, 2005 | 7.285 | 7.487 | 7.285 | 7.331 | 102,060 | +0.12(+1.70%) |
Nov 11, 2005 | 7.268 | 7.280 | 7.188 | 7.209 | 42,150 | -0.10(-1.33%) |
Nov 10, 2005 | 7.264 | 7.314 | 7.137 | 7.306 | 263,557 | +0.06(+0.87%) |
Nov 09, 2005 | 7.035 | 7.255 | 7.019 | 7.242 | 172,863 | +0.08(+1.12%) |
Nov 08, 2005 | 7.200 | 7.200 | 7.074 | 7.162 | 189,912 | -0.00(-0.06%) |
Nov 07, 2005 | 7.327 | 7.293 | 7.095 | 7.166 | 82,169 | -0.16(-2.13%) |
Nov 04, 2005 | 7.276 | 7.335 | 7.251 | 7.323 | 94,482 | +0.06(+0.81%) |
Nov 03, 2005 | 7.280 | 7.285 | 7.209 | 7.264 | 47,122 | -0.02(-0.23%) |
Nov 02, 2005 | 7.242 | 7.280 | 7.158 | 7.280 | 147,525 | +0.06(+0.82%) |
Nov 01, 2005 | 7.188 | 7.221 | 7.150 | 7.221 | 84,537 | +0.04(+0.53%) |
Oct 31, 2005 | 7.162 | 7.200 | 7.116 | 7.183 | 97,561 | +0.08(+1.13%) |
Oct 28, 2005 | 6.959 | 7.116 | 6.959 | 7.103 | 50,438 | +0.13(+1.82%) |
Oct 27, 2005 | 7.052 | 7.082 | 6.972 | 6.976 | 36,703 | -0.08(-1.14%) |
Oct 26, 2005 | 7.200 | 7.221 | 7.044 | 7.057 | 53,516 | -0.10(-1.42%) |
Oct 25, 2005 | 7.175 | 7.276 | 7.086 | 7.158 | 66,066 | +0.00(+0.06%) |
Oct 24, 2005 | 6.947 | 7.154 | 6.934 | 7.154 | 62,514 | +0.20(+2.92%) |
Oct 21, 2005 | 7.090 | 7.090 | 6.926 | 6.951 | 207,909 | -0.10(-1.38%) |
Oct 20, 2005 | 7.027 | 7.116 | 6.985 | 7.048 | 72,697 | -0.01(-0.12%) |
Oct 19, 2005 | 7.052 | 7.082 | 6.976 | 7.057 | 269,240 | +0.01(+0.12%) |
Oct 18, 2005 | 7.061 | 7.086 | 7.031 | 7.048 | 92,588 | -0.06(-0.89%) |
Oct 17, 2005 | 7.230 | 7.272 | 7.052 | 7.112 | 176,178 | -0.09(-1.29%) |
Oct 14, 2005 | 7.179 | 7.272 | 7.179 | 7.204 | 38,598 | -0.02(-0.23%) |
Oct 13, 2005 | 7.297 | 7.297 | 7.137 | 7.221 | 152,735 | -0.06(-0.81%) |
Oct 12, 2005 | 7.247 | 7.285 | 7.242 | 7.280 | 88,089 | +0.02(+0.29%) |
Oct 11, 2005 | 7.348 | 7.378 | 7.247 | 7.259 | 59,436 | -0.08(-1.09%) |
Oct 10, 2005 | 7.310 | 7.432 | 7.297 | 7.340 | 197,727 | -0.01(-0.11%) |
Oct 07, 2005 | 7.323 | 7.487 | 7.323 | 7.348 | 139,948 | +0.03(+0.35%) |
Oct 06, 2005 | 7.247 | 7.348 | 7.242 | 7.323 | 391,902 | +0.07(+0.93%) |
Oct 05, 2005 | 7.496 | 7.496 | 7.200 | 7.255 | 142,079 | -0.28(-3.75%) |
Oct 04, 2005 | 7.171 | 7.563 | 7.128 | 7.538 | 530,666 | +0.38(+5.31%) |
Oct 03, 2005 | 7.116 | 7.242 | 7.090 | 7.158 | 131,423 | -0.01(-0.18%) |
Sep 30, 2005 | 7.179 | 7.196 | 7.061 | 7.171 | 95,666 | -0.01(-0.12%) |
Sep 29, 2005 | 7.171 | 7.221 | 7.048 | 7.179 | 172,389 | -0.00(-0.06%) |
Sep 28, 2005 | 7.192 | 7.242 | 7.116 | 7.183 | 157,234 | -0.05(-0.64%) |
Sep 27, 2005 | 7.247 | 7.272 | 7.200 | 7.230 | 92,588 | -0.02(-0.23%) |
Sep 26, 2005 | 7.230 | 7.280 | 7.209 | 7.247 | 76,722 | -0.01(-0.12%) |
Sep 23, 2005 | 7.255 | 7.302 | 7.221 | 7.255 | 96,850 | +0.01(+0.17%) |
Sep 22, 2005 | 7.230 | 7.251 | 7.221 | 7.242 | 159,128 | -0.03(-0.35%) |
Sep 21, 2005 | 7.242 | 7.272 | 7.200 | 7.268 | 173,100 | +0.03(+0.35%) |
Sep 20, 2005 | 7.183 | 7.247 | 7.183 | 7.242 | 176,178 | +0.02(+0.23%) |
Sep 19, 2005 | 7.192 | 7.242 | 7.183 | 7.226 | 181,861 | -0.00(-0.06%) |
Sep 16, 2005 | 7.209 | 7.238 | 7.183 | 7.230 | 148,472 | +0.05(+0.65%) |
Sep 15, 2005 | 7.213 | 7.251 | 7.183 | 7.183 | 86,194 | -0.01(-0.18%) |
Sep 14, 2005 | 7.209 | 7.255 | 7.188 | 7.196 | 152,972 | -0.01(-0.12%) |
Sep 13, 2005 | 7.196 | 7.255 | 7.188 | 7.204 | 179,020 | +0.00(+0.06%) |
Sep 12, 2005 | 7.221 | 7.238 | 7.183 | 7.200 | 228,511 | -0.01(-0.12%) |
Sep 09, 2005 | 7.234 | 7.234 | 7.192 | 7.209 | 188,965 | +0.01(+0.12%) |
Sep 08, 2005 | 7.183 | 7.234 | 7.183 | 7.200 | 276,107 | +0.01(+0.18%) |
Sep 07, 2005 | 7.204 | 7.221 | 7.179 | 7.188 | 189,439 | -0.03(-0.35%) |
Sep 06, 2005 | 7.242 | 7.242 | 7.179 | 7.213 | 204,120 | -0.04(-0.52%) |
Sep 02, 2005 | 7.188 | 7.297 | 7.188 | 7.251 | 232,062 | +0.06(+0.82%) |