Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.887 | 9.978 | 9.711 | 9.908 | 169,798 | +0.03(+0.28%) |
Sep 29, 2005 | 9.634 | 9.985 | 9.479 | 9.880 | 192,409 | +0.28(+2.93%) |
Sep 28, 2005 | 9.599 | 9.817 | 9.507 | 9.599 | 293,662 | -0.10(-1.02%) |
Sep 27, 2005 | 9.880 | 9.894 | 9.655 | 9.697 | 702,514 | -0.11(-1.15%) |
Sep 26, 2005 | 10.06 | 10.10 | 9.690 | 9.809 | 628,849 | -0.25(-2.52%) |
Sep 23, 2005 | 10.06 | 10.20 | 9.915 | 10.06 | 145,622 | +0.01(+0.14%) |
Sep 22, 2005 | 9.957 | 10.18 | 9.802 | 10.05 | 208,478 | +0.12(+1.20%) |
Sep 21, 2005 | 9.936 | 10.15 | 9.929 | 9.929 | 234,645 | -0.14(-1.40%) |
Sep 20, 2005 | 10.15 | 10.34 | 10.04 | 10.07 | 317,411 | -0.13(-1.24%) |
Sep 19, 2005 | 10.40 | 10.41 | 10.13 | 10.20 | 271,619 | -0.20(-1.96%) |
Sep 16, 2005 | 10.35 | 10.41 | 10.17 | 10.40 | 1,156,731 | +0.12(+1.16%) |
Sep 15, 2005 | 10.34 | 10.41 | 10.16 | 10.28 | 155,577 | -0.01(-0.14%) |
Sep 14, 2005 | 10.30 | 10.34 | 10.10 | 10.29 | 257,825 | +0.05(+0.48%) |
Sep 13, 2005 | 10.26 | 10.32 | 10.16 | 10.25 | 251,995 | -0.13(-1.22%) |
Sep 12, 2005 | 10.13 | 10.49 | 10.13 | 10.37 | 613,917 | +0.32(+3.15%) |
Sep 09, 2005 | 9.824 | 10.20 | 9.824 | 10.06 | 783,858 | +0.33(+3.40%) |
Sep 08, 2005 | 9.774 | 9.845 | 9.563 | 9.725 | 292,524 | -0.11(-1.14%) |
Sep 07, 2005 | 9.690 | 9.901 | 9.549 | 9.838 | 332,485 | +0.06(+0.58%) |
Sep 06, 2005 | 9.381 | 9.781 | 9.352 | 9.781 | 262,376 | +0.36(+3.81%) |
Sep 02, 2005 | 9.493 | 9.514 | 9.388 | 9.423 | 166,242 | -0.11(-1.11%) |
Sep 01, 2005 | 9.641 | 9.655 | 9.359 | 9.528 | 357,087 | -0.11(-1.17%) |
Aug 31, 2005 | 9.514 | 9.641 | 9.156 | 9.641 | 316,700 | +0.13(+1.33%) |
Aug 30, 2005 | 9.184 | 9.521 | 8.973 | 9.514 | 579,787 | +0.26(+2.81%) |
Aug 29, 2005 | 8.881 | 9.261 | 8.656 | 9.254 | 397,475 | +0.37(+4.20%) |
Aug 26, 2005 | 8.966 | 8.966 | 8.727 | 8.881 | 223,126 | -0.06(-0.71%) |
Aug 25, 2005 | 8.952 | 8.966 | 8.860 | 8.945 | 188,427 | -0.04(-0.47%) |
Aug 24, 2005 | 8.860 | 8.987 | 8.670 | 8.987 | 491,902 | -0.01(-0.16%) |
Aug 23, 2005 | 8.790 | 9.022 | 8.635 | 9.001 | 877,716 | +0.19(+2.15%) |
Aug 22, 2005 | 8.628 | 8.825 | 8.621 | 8.811 | 369,744 | +0.20(+2.29%) |
Aug 19, 2005 | 8.607 | 8.663 | 8.502 | 8.614 | 321,535 | -0.03(-0.33%) |
Aug 18, 2005 | 8.614 | 8.642 | 8.509 | 8.642 | 312,860 | -0.03(-0.32%) |
Aug 17, 2005 | 8.544 | 8.734 | 8.516 | 8.670 | 277,023 | +0.09(+1.07%) |
Aug 16, 2005 | 8.748 | 8.748 | 8.509 | 8.579 | 225,259 | -0.20(-2.32%) |
Aug 15, 2005 | 8.607 | 8.783 | 8.445 | 8.783 | 184,872 | +0.11(+1.30%) |
Aug 12, 2005 | 8.720 | 8.727 | 8.509 | 8.670 | 230,663 | -0.25(-2.84%) |
Aug 11, 2005 | 8.698 | 8.923 | 8.614 | 8.923 | 250,430 | +0.15(+1.76%) |
Aug 10, 2005 | 9.127 | 9.141 | 8.663 | 8.769 | 428,334 | -0.37(-4.00%) |
Aug 09, 2005 | 9.141 | 9.177 | 8.980 | 9.134 | 443,408 | -0.01(-0.08%) |
Aug 08, 2005 | 9.177 | 9.212 | 9.141 | 9.141 | 513,802 | +0.00(+0.00%) |
Aug 05, 2005 | 9.085 | 9.184 | 9.085 | 9.141 | 268,775 | +0.06(+0.62%) |
Aug 04, 2005 | 9.148 | 9.170 | 9.015 | 9.085 | 293,377 | -0.13(-1.45%) |
Aug 03, 2005 | 9.163 | 9.219 | 9.141 | 9.219 | 241,755 | +0.02(+0.23%) |
Aug 02, 2005 | 9.156 | 9.226 | 9.099 | 9.198 | 190,276 | +0.11(+1.24%) |
Aug 01, 2005 | 9.036 | 9.170 | 8.959 | 9.085 | 239,765 | +0.12(+1.33%) |
Jul 29, 2005 | 9.071 | 9.099 | 8.867 | 8.966 | 200,373 | -0.14(-1.54%) |
Jul 28, 2005 | 8.888 | 9.106 | 8.804 | 9.106 | 202,790 | +0.29(+3.27%) |
Jul 27, 2005 | 9.008 | 9.008 | 8.755 | 8.818 | 217,438 | -0.12(-1.34%) |
Jul 26, 2005 | 8.930 | 9.127 | 8.860 | 8.938 | 123,579 | +0.06(+0.63%) |
Jul 25, 2005 | 9.050 | 9.134 | 8.874 | 8.881 | 125,997 | -0.18(-1.94%) |
Jul 22, 2005 | 9.008 | 9.106 | 8.930 | 9.057 | 244,457 | +0.08(+0.94%) |
Jul 21, 2005 | 8.973 | 9.141 | 8.874 | 8.973 | 575,948 | +0.00(+0.00%) |
Jul 20, 2005 | 8.860 | 9.036 | 8.811 | 8.973 | 633,116 | +0.08(+0.87%) |
Jul 19, 2005 | 8.614 | 8.895 | 8.614 | 8.895 | 429,472 | +0.33(+3.86%) |
Jul 18, 2005 | 8.558 | 8.621 | 8.509 | 8.565 | 267,353 | -0.04(-0.49%) |
Jul 15, 2005 | 8.614 | 8.698 | 8.537 | 8.607 | 295,795 | -0.01(-0.16%) |
Jul 14, 2005 | 8.720 | 8.909 | 8.607 | 8.621 | 194,684 | -0.05(-0.57%) |
Jul 13, 2005 | 8.790 | 8.825 | 8.621 | 8.670 | 376,854 | -0.06(-0.72%) |
Jul 12, 2005 | 8.825 | 8.860 | 8.621 | 8.734 | 467,442 | -0.10(-1.11%) |
Jul 11, 2005 | 8.832 | 8.930 | 8.762 | 8.832 | 288,116 | +0.01(+0.08%) |
Jul 08, 2005 | 8.635 | 8.867 | 8.516 | 8.825 | 348,981 | +0.21(+2.45%) |
Jul 07, 2005 | 8.509 | 8.698 | 8.473 | 8.614 | 240,191 | -0.04(-0.49%) |
Jul 06, 2005 | 8.572 | 8.691 | 8.438 | 8.656 | 520,628 | +0.02(+0.24%) |
Jul 05, 2005 | 8.684 | 8.705 | 8.509 | 8.635 | 497,164 | -0.11(-1.29%) |