Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.666 | 9.765 | 9.558 | 9.660 | 96,251 | +0.06(+0.64%) |
Sep 29, 2005 | 9.518 | 9.620 | 9.464 | 9.598 | 125,609 | +0.11(+1.19%) |
Sep 28, 2005 | 9.553 | 9.580 | 9.477 | 9.485 | 49,426 | -0.07(-0.70%) |
Sep 27, 2005 | 9.520 | 9.553 | 9.418 | 9.553 | 112,231 | +0.05(+0.54%) |
Sep 26, 2005 | 9.485 | 9.526 | 9.405 | 9.501 | 146,792 | +0.02(+0.26%) |
Sep 23, 2005 | 9.477 | 9.480 | 9.405 | 9.477 | 65,034 | +0.05(+0.49%) |
Sep 22, 2005 | 9.445 | 9.485 | 9.284 | 9.432 | 212,198 | -0.01(-0.14%) |
Sep 21, 2005 | 9.566 | 9.824 | 8.972 | 9.445 | 537,372 | -0.12(-1.27%) |
Sep 20, 2005 | 9.203 | 9.636 | 9.146 | 9.566 | 442,978 | +0.37(+3.98%) |
Sep 19, 2005 | 9.149 | 9.244 | 9.127 | 9.200 | 857,342 | +0.05(+0.56%) |
Sep 16, 2005 | 8.874 | 9.343 | 8.422 | 9.149 | 563,757 | +0.30(+3.34%) |
Sep 15, 2005 | 8.476 | 8.853 | 8.369 | 8.853 | 241,185 | +0.75(+9.30%) |
Sep 14, 2005 | 7.992 | 8.118 | 7.965 | 8.100 | 228,550 | +0.04(+0.50%) |
Sep 13, 2005 | 7.639 | 8.121 | 7.615 | 8.059 | 221,489 | +0.42(+5.49%) |
Sep 12, 2005 | 7.050 | 7.696 | 7.050 | 7.639 | 209,225 | +0.78(+11.33%) |
Sep 09, 2005 | 6.724 | 6.862 | 6.692 | 6.862 | 51,656 | +0.18(+2.66%) |
Sep 08, 2005 | 6.727 | 6.746 | 6.676 | 6.684 | 32,703 | -0.10(-1.43%) |
Sep 07, 2005 | 6.821 | 6.821 | 6.741 | 6.781 | 24,898 | +0.00(+0.00%) |
Sep 06, 2005 | 6.784 | 6.794 | 6.714 | 6.781 | 62,061 | +0.00(+0.00%) |
Sep 02, 2005 | 6.956 | 6.956 | 6.730 | 6.781 | 26,013 | -0.15(-2.14%) |
Sep 01, 2005 | 6.902 | 7.012 | 6.800 | 6.929 | 41,250 | +0.03(+0.39%) |
Aug 31, 2005 | 6.714 | 6.902 | 6.711 | 6.902 | 45,710 | +0.15(+2.27%) |
Aug 30, 2005 | 6.781 | 6.800 | 6.730 | 6.749 | 20,067 | -0.09(-1.26%) |
Aug 29, 2005 | 6.768 | 6.913 | 6.735 | 6.835 | 36,047 | -0.05(-0.78%) |
Aug 26, 2005 | 7.155 | 7.155 | 6.889 | 6.889 | 64,663 | -0.32(-4.44%) |
Aug 25, 2005 | 7.144 | 7.260 | 7.144 | 7.209 | 40,507 | +0.12(+1.67%) |
Aug 24, 2005 | 7.066 | 7.212 | 7.015 | 7.090 | 24,898 | -0.04(-0.60%) |
Aug 23, 2005 | 6.996 | 7.198 | 6.996 | 7.133 | 61,690 | +0.22(+3.15%) |
Aug 22, 2005 | 6.410 | 6.916 | 6.380 | 6.916 | 76,183 | +0.55(+8.58%) |
Aug 19, 2005 | 6.504 | 6.504 | 6.256 | 6.369 | 68,007 | -0.13(-2.07%) |
Aug 18, 2005 | 6.566 | 6.568 | 6.504 | 6.504 | 4,087 | -0.10(-1.59%) |
Aug 17, 2005 | 6.539 | 6.620 | 6.533 | 6.609 | 17,838 | +0.02(+0.24%) |
Aug 16, 2005 | 6.673 | 6.770 | 6.593 | 6.593 | 48,311 | -0.13(-2.00%) |
Aug 15, 2005 | 6.690 | 6.819 | 6.614 | 6.727 | 26,757 | -0.03(-0.40%) |
Aug 12, 2005 | 6.727 | 6.762 | 6.555 | 6.754 | 30,845 | -0.03(-0.40%) |
Aug 11, 2005 | 6.811 | 6.916 | 6.754 | 6.781 | 14,865 | +0.00(+0.04%) |
Aug 10, 2005 | 6.727 | 6.875 | 6.727 | 6.778 | 57,602 | +0.25(+3.79%) |
Aug 09, 2005 | 6.528 | 6.655 | 6.525 | 6.531 | 33,818 | +0.07(+1.08%) |
Aug 08, 2005 | 6.620 | 6.657 | 6.458 | 6.461 | 22,297 | -0.12(-1.76%) |
Aug 05, 2005 | 6.862 | 6.862 | 6.485 | 6.576 | 62,804 | -0.33(-4.75%) |
Aug 04, 2005 | 7.182 | 7.182 | 6.905 | 6.905 | 30,473 | -0.33(-4.57%) |
Aug 03, 2005 | 7.400 | 7.467 | 7.236 | 7.236 | 13,750 | -0.20(-2.64%) |
Aug 02, 2005 | 7.357 | 7.524 | 7.279 | 7.432 | 50,541 | +0.08(+1.02%) |
Aug 01, 2005 | 7.265 | 7.467 | 7.265 | 7.357 | 56,115 | +0.11(+1.48%) |
Jul 29, 2005 | 6.956 | 7.397 | 6.956 | 7.249 | 124,494 | +0.29(+4.22%) |
Jul 28, 2005 | 6.458 | 6.996 | 6.458 | 6.956 | 125,981 | +0.44(+6.73%) |
Jul 27, 2005 | 6.525 | 6.525 | 6.364 | 6.517 | 42,737 | -0.06(-0.94%) |
Jul 26, 2005 | 6.364 | 6.579 | 6.324 | 6.579 | 15,236 | +0.17(+2.64%) |
Jul 25, 2005 | 6.566 | 6.722 | 6.404 | 6.410 | 61,690 | -0.13(-1.93%) |
Jul 22, 2005 | 6.350 | 6.536 | 6.324 | 6.536 | 20,067 | +0.20(+3.10%) |
Jul 21, 2005 | 6.566 | 6.579 | 6.297 | 6.340 | 102,197 | -0.29(-4.42%) |
Jul 20, 2005 | 6.539 | 6.646 | 6.539 | 6.633 | 58,717 | +0.03(+0.41%) |
Jul 19, 2005 | 6.453 | 6.606 | 6.453 | 6.606 | 21,182 | +0.22(+3.46%) |
Jul 18, 2005 | 6.517 | 6.517 | 6.324 | 6.385 | 21,554 | -0.05(-0.71%) |
Jul 15, 2005 | 6.423 | 6.439 | 6.324 | 6.431 | 25,270 | -0.06(-0.91%) |
Jul 14, 2005 | 6.633 | 6.700 | 6.490 | 6.490 | 20,067 | -0.21(-3.13%) |
Jul 13, 2005 | 6.848 | 6.875 | 6.700 | 6.700 | 31,959 | -0.22(-3.11%) |
Jul 12, 2005 | 7.020 | 7.020 | 6.754 | 6.916 | 48,311 | -0.09(-1.31%) |
Jul 11, 2005 | 6.794 | 7.104 | 6.794 | 7.007 | 60,203 | +0.21(+3.13%) |
Jul 08, 2005 | 6.660 | 6.821 | 6.472 | 6.794 | 45,338 | +0.32(+4.90%) |
Jul 07, 2005 | 6.714 | 6.714 | 6.474 | 6.477 | 58,345 | -0.30(-4.45%) |
Jul 06, 2005 | 6.916 | 6.916 | 6.776 | 6.778 | 22,669 | -0.16(-2.36%) |
Jul 05, 2005 | 6.687 | 6.942 | 6.687 | 6.942 | 29,730 | +0.32(+4.79%) |