Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 9.830 | 10.10 | 9.716 | 9.924 | 108,725 | +0.20(+2.04%) |
Nov 29, 2005 | 9.905 | 9.905 | 9.640 | 9.725 | 39,645 | -0.06(-0.58%) |
Nov 28, 2005 | 9.849 | 9.896 | 9.612 | 9.782 | 75,990 | -0.12(-1.24%) |
Nov 25, 2005 | 10.14 | 10.14 | 9.792 | 9.905 | 14,323 | -0.05(-0.48%) |
Nov 23, 2005 | 10.33 | 10.33 | 9.934 | 9.953 | 29,550 | -0.33(-3.22%) |
Nov 22, 2005 | 10.14 | 10.34 | 9.915 | 10.28 | 53,452 | +0.07(+0.65%) |
Nov 21, 2005 | 9.915 | 10.23 | 9.763 | 10.22 | 90,505 | +0.22(+2.18%) |
Nov 18, 2005 | 9.867 | 10.00 | 9.707 | 10.00 | 55,364 | +0.27(+2.82%) |
Nov 17, 2005 | 9.233 | 9.801 | 9.081 | 9.725 | 80,426 | +0.51(+5.55%) |
Nov 16, 2005 | 9.205 | 9.299 | 8.958 | 9.214 | 69,927 | -0.09(-0.92%) |
Nov 15, 2005 | 9.707 | 9.707 | 9.157 | 9.299 | 54,320 | -0.30(-3.16%) |
Nov 14, 2005 | 9.735 | 9.792 | 9.546 | 9.602 | 42,214 | -0.22(-2.22%) |
Nov 11, 2005 | 9.943 | 9.943 | 9.546 | 9.820 | 22,484 | -0.03(-0.29%) |
Nov 10, 2005 | 9.782 | 9.849 | 9.508 | 9.849 | 53,068 | +0.03(+0.29%) |
Nov 09, 2005 | 9.650 | 9.943 | 9.517 | 9.820 | 62,770 | +0.11(+1.17%) |
Nov 08, 2005 | 9.640 | 9.820 | 9.640 | 9.707 | 30,160 | -0.06(-0.58%) |
Nov 07, 2005 | 9.612 | 9.811 | 9.441 | 9.763 | 75,842 | -0.02(-0.19%) |
Nov 04, 2005 | 9.707 | 9.915 | 9.498 | 9.782 | 76,786 | +0.10(+1.08%) |
Nov 03, 2005 | 9.943 | 10.04 | 9.498 | 9.678 | 122,982 | -0.17(-1.73%) |
Nov 02, 2005 | 9.517 | 9.915 | 9.517 | 9.849 | 115,286 | +0.28(+2.97%) |
Nov 01, 2005 | 9.763 | 9.905 | 9.564 | 9.564 | 40,968 | -0.31(-3.16%) |
Oct 31, 2005 | 9.849 | 10.04 | 9.725 | 9.877 | 77,118 | +0.04(+0.38%) |
Oct 28, 2005 | 9.716 | 9.924 | 9.470 | 9.839 | 78,827 | +0.22(+2.26%) |
Oct 27, 2005 | 10.24 | 10.24 | 9.470 | 9.621 | 61,391 | -0.74(-7.13%) |
Oct 26, 2005 | 9.811 | 10.36 | 9.801 | 10.36 | 81,998 | +0.50(+5.09%) |
Oct 25, 2005 | 9.707 | 9.934 | 9.347 | 9.858 | 60,667 | +0.06(+0.58%) |
Oct 24, 2005 | 9.527 | 9.811 | 9.527 | 9.801 | 71,813 | +0.30(+3.19%) |
Oct 21, 2005 | 9.385 | 9.707 | 9.385 | 9.498 | 51,784 | +0.05(+0.50%) |
Oct 20, 2005 | 9.583 | 9.849 | 9.233 | 9.451 | 74,284 | -0.23(-2.35%) |
Oct 19, 2005 | 8.939 | 9.678 | 8.902 | 9.678 | 76,589 | +0.63(+6.90%) |
Oct 18, 2005 | 9.214 | 9.385 | 8.902 | 9.053 | 68,690 | -0.23(-2.45%) |
Oct 17, 2005 | 9.508 | 9.508 | 9.025 | 9.280 | 91,545 | -0.22(-2.29%) |
Oct 14, 2005 | 9.347 | 9.508 | 9.025 | 9.498 | 54,543 | +0.28(+3.08%) |
Oct 13, 2005 | 8.977 | 9.356 | 8.797 | 9.214 | 46,454 | +0.27(+3.07%) |
Oct 12, 2005 | 8.760 | 9.006 | 8.475 | 8.939 | 90,031 | +0.17(+1.94%) |
Oct 11, 2005 | 9.375 | 9.385 | 8.760 | 8.769 | 80,450 | -0.51(-5.51%) |
Oct 10, 2005 | 9.119 | 9.489 | 9.006 | 9.280 | 77,616 | -0.03(-0.31%) |
Oct 07, 2005 | 9.337 | 9.564 | 8.921 | 9.309 | 60,315 | +0.08(+0.82%) |
Oct 06, 2005 | 9.422 | 9.574 | 8.911 | 9.233 | 126,648 | -0.24(-2.50%) |
Oct 05, 2005 | 9.820 | 9.820 | 9.432 | 9.470 | 56,206 | -0.44(-4.40%) |
Oct 04, 2005 | 9.896 | 10.04 | 9.725 | 9.905 | 61,007 | +0.04(+0.38%) |
Oct 03, 2005 | 9.479 | 9.896 | 9.460 | 9.867 | 124,598 | +0.36(+3.78%) |
Sep 30, 2005 | 9.280 | 9.564 | 9.233 | 9.508 | 170,092 | +0.27(+2.97%) |
Sep 29, 2005 | 8.826 | 9.233 | 8.617 | 9.233 | 89,944 | +0.51(+5.86%) |
Sep 28, 2005 | 8.617 | 8.816 | 8.523 | 8.722 | 84,644 | +0.06(+0.66%) |
Sep 27, 2005 | 8.665 | 8.769 | 8.381 | 8.665 | 111,250 | -0.05(-0.54%) |
Sep 26, 2005 | 8.835 | 8.835 | 8.523 | 8.712 | 50,154 | +0.04(+0.44%) |
Sep 23, 2005 | 8.674 | 8.703 | 8.580 | 8.674 | 28,708 | +0.02(+0.22%) |
Sep 22, 2005 | 8.655 | 8.693 | 8.438 | 8.655 | 85,379 | +0.07(+0.77%) |
Sep 21, 2005 | 9.006 | 9.006 | 8.589 | 8.589 | 36,999 | -0.40(-4.43%) |
Sep 20, 2005 | 9.119 | 9.195 | 8.968 | 8.987 | 52,231 | -0.04(-0.42%) |
Sep 19, 2005 | 9.328 | 9.356 | 8.883 | 9.025 | 33,529 | -0.28(-3.05%) |
Sep 16, 2005 | 9.337 | 9.422 | 9.233 | 9.309 | 130,861 | +0.06(+0.61%) |
Sep 15, 2005 | 9.214 | 9.337 | 9.195 | 9.252 | 45,133 | +0.04(+0.41%) |
Sep 14, 2005 | 9.385 | 9.517 | 9.186 | 9.214 | 34,847 | -0.12(-1.32%) |
Sep 13, 2005 | 9.413 | 9.583 | 9.233 | 9.337 | 62,784 | -0.17(-1.79%) |
Sep 12, 2005 | 9.328 | 9.583 | 9.186 | 9.508 | 58,789 | +0.20(+2.14%) |
Sep 09, 2005 | 9.328 | 9.356 | 9.186 | 9.309 | 43,486 | +0.02(+0.20%) |
Sep 08, 2005 | 9.375 | 9.688 | 9.224 | 9.290 | 57,736 | -0.18(-1.90%) |
Sep 07, 2005 | 9.678 | 9.678 | 9.413 | 9.470 | 110,943 | -0.13(-1.38%) |
Sep 06, 2005 | 9.252 | 9.650 | 9.252 | 9.602 | 53,757 | +0.30(+3.26%) |
Sep 02, 2005 | 9.195 | 9.460 | 8.902 | 9.299 | 45,456 | +0.07(+0.72%) |