Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.093 | 7.138 | 7.061 | 7.075 | 193,785 | -0.02(-0.32%) |
Nov 29, 2005 | 7.142 | 7.147 | 7.061 | 7.097 | 120,120 | -0.01(-0.19%) |
Nov 28, 2005 | 7.255 | 7.278 | 7.007 | 7.111 | 197,988 | -0.13(-1.81%) |
Nov 25, 2005 | 7.251 | 7.296 | 7.237 | 7.242 | 57,958 | -0.03(-0.44%) |
Nov 23, 2005 | 7.368 | 7.377 | 7.120 | 7.273 | 279,174 | -0.08(-1.05%) |
Nov 22, 2005 | 7.282 | 7.364 | 7.255 | 7.350 | 299,084 | +0.10(+1.37%) |
Nov 21, 2005 | 7.142 | 7.251 | 7.011 | 7.251 | 359,697 | +0.15(+2.17%) |
Nov 18, 2005 | 7.007 | 7.228 | 6.925 | 7.097 | 526,052 | +0.07(+0.96%) |
Nov 17, 2005 | 6.925 | 7.070 | 6.848 | 7.029 | 2,761,885 | +0.10(+1.50%) |
Nov 16, 2005 | 7.075 | 7.079 | 6.817 | 6.925 | 376,510 | -0.17(-2.42%) |
Nov 15, 2005 | 7.355 | 7.355 | 7.052 | 7.097 | 529,591 | -0.27(-3.68%) |
Nov 14, 2005 | 7.405 | 7.405 | 7.346 | 7.368 | 89,150 | -0.04(-0.55%) |
Nov 11, 2005 | 7.481 | 7.513 | 7.368 | 7.409 | 105,741 | -0.09(-1.27%) |
Nov 10, 2005 | 7.527 | 7.549 | 7.359 | 7.504 | 70,125 | -0.03(-0.42%) |
Nov 09, 2005 | 7.771 | 7.771 | 7.305 | 7.536 | 386,686 | -0.24(-3.03%) |
Nov 08, 2005 | 8.001 | 8.001 | 7.662 | 7.771 | 291,563 | -0.24(-2.94%) |
Nov 07, 2005 | 8.083 | 8.083 | 7.956 | 8.006 | 69,019 | -0.09(-1.06%) |
Nov 04, 2005 | 8.069 | 8.137 | 8.069 | 8.092 | 19,909 | +0.04(+0.45%) |
Nov 03, 2005 | 8.205 | 8.250 | 8.046 | 8.055 | 121,668 | -0.12(-1.44%) |
Nov 02, 2005 | 8.069 | 8.227 | 8.060 | 8.173 | 69,683 | +0.15(+1.86%) |
Nov 01, 2005 | 8.001 | 8.182 | 7.965 | 8.024 | 56,188 | +0.02(+0.23%) |
Oct 31, 2005 | 7.680 | 8.033 | 7.680 | 8.006 | 77,204 | +0.33(+4.24%) |
Oct 28, 2005 | 7.640 | 7.680 | 7.594 | 7.680 | 33,403 | +0.05(+0.59%) |
Oct 27, 2005 | 7.820 | 7.820 | 7.594 | 7.635 | 101,759 | -0.23(-2.88%) |
Oct 26, 2005 | 7.707 | 7.911 | 7.676 | 7.861 | 50,658 | +0.12(+1.58%) |
Oct 25, 2005 | 7.712 | 7.753 | 7.671 | 7.739 | 23,670 | -0.01(-0.12%) |
Oct 24, 2005 | 7.572 | 7.753 | 7.572 | 7.748 | 36,943 | +0.15(+1.96%) |
Oct 21, 2005 | 7.531 | 7.780 | 7.504 | 7.599 | 63,267 | +0.07(+0.96%) |
Oct 20, 2005 | 7.599 | 7.622 | 7.472 | 7.527 | 61,498 | -0.09(-1.13%) |
Oct 19, 2005 | 7.549 | 7.617 | 7.504 | 7.612 | 32,297 | +0.05(+0.60%) |
Oct 18, 2005 | 7.536 | 7.567 | 7.508 | 7.567 | 36,058 | +0.05(+0.72%) |
Oct 17, 2005 | 7.527 | 7.549 | 7.481 | 7.513 | 36,500 | -0.02(-0.24%) |
Oct 14, 2005 | 7.549 | 7.567 | 7.499 | 7.531 | 43,358 | +0.00(+0.06%) |
Oct 13, 2005 | 7.527 | 7.540 | 7.459 | 7.527 | 26,767 | +0.04(+0.54%) |
Oct 12, 2005 | 7.463 | 7.527 | 7.418 | 7.486 | 100,210 | -0.09(-1.19%) |
Oct 11, 2005 | 7.594 | 7.608 | 7.545 | 7.576 | 42,915 | -0.02(-0.30%) |
Oct 10, 2005 | 7.549 | 7.608 | 7.549 | 7.599 | 23,227 | +0.01(+0.12%) |
Oct 07, 2005 | 7.572 | 7.594 | 7.549 | 7.590 | 43,800 | +0.00(+0.00%) |
Oct 06, 2005 | 7.703 | 7.703 | 7.549 | 7.590 | 47,340 | -0.11(-1.41%) |
Oct 05, 2005 | 7.730 | 7.775 | 7.685 | 7.698 | 30,749 | -0.04(-0.47%) |
Oct 04, 2005 | 7.640 | 7.793 | 7.640 | 7.735 | 52,428 | +0.08(+1.00%) |
Oct 03, 2005 | 7.594 | 7.834 | 7.549 | 7.658 | 49,552 | +0.05(+0.59%) |
Sep 30, 2005 | 7.640 | 7.725 | 7.585 | 7.612 | 132,951 | -0.07(-0.88%) |
Sep 29, 2005 | 7.531 | 7.725 | 7.531 | 7.680 | 43,800 | +0.15(+1.98%) |
Sep 28, 2005 | 7.603 | 7.617 | 7.468 | 7.531 | 102,201 | -0.07(-0.89%) |
Sep 27, 2005 | 7.531 | 7.640 | 7.531 | 7.599 | 36,721 | +0.05(+0.66%) |
Sep 26, 2005 | 7.685 | 7.730 | 7.527 | 7.549 | 36,279 | -0.14(-1.76%) |
Sep 23, 2005 | 7.685 | 7.753 | 7.671 | 7.685 | 10,618 | -0.11(-1.45%) |
Sep 22, 2005 | 7.820 | 7.848 | 7.735 | 7.798 | 28,094 | -0.03(-0.35%) |
Sep 21, 2005 | 7.730 | 8.024 | 7.635 | 7.825 | 98,220 | +0.06(+0.82%) |
Sep 20, 2005 | 7.355 | 8.173 | 7.355 | 7.762 | 139,587 | +0.42(+5.79%) |
Sep 19, 2005 | 7.287 | 7.341 | 7.251 | 7.337 | 39,818 | +0.03(+0.37%) |
Sep 16, 2005 | 7.242 | 7.310 | 7.233 | 7.310 | 174,982 | +0.07(+1.00%) |
Sep 15, 2005 | 7.233 | 7.273 | 7.219 | 7.237 | 41,146 | +0.01(+0.13%) |
Sep 14, 2005 | 7.459 | 7.468 | 7.215 | 7.228 | 61,055 | -0.24(-3.21%) |
Sep 13, 2005 | 7.459 | 7.504 | 7.441 | 7.468 | 38,712 | -0.04(-0.48%) |
Sep 12, 2005 | 7.459 | 7.549 | 7.436 | 7.504 | 94,680 | +0.02(+0.30%) |
Sep 09, 2005 | 7.499 | 7.527 | 7.459 | 7.481 | 46,234 | +0.00(+0.06%) |
Sep 08, 2005 | 7.662 | 7.667 | 7.454 | 7.477 | 38,491 | -0.21(-2.71%) |
Sep 07, 2005 | 7.721 | 7.721 | 7.626 | 7.685 | 38,491 | -0.09(-1.16%) |
Sep 06, 2005 | 7.744 | 7.811 | 7.716 | 7.775 | 58,401 | +0.06(+0.82%) |
Sep 02, 2005 | 7.730 | 7.730 | 7.685 | 7.712 | 123,217 | -0.02(-0.23%) |