Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.716 | 9.816 | 9.608 | 9.711 | 95,749 | +0.06(+0.64%) |
Sep 29, 2005 | 9.568 | 9.670 | 9.513 | 9.649 | 124,954 | +0.11(+1.19%) |
Sep 28, 2005 | 9.603 | 9.630 | 9.527 | 9.535 | 49,168 | -0.07(-0.70%) |
Sep 27, 2005 | 9.570 | 9.603 | 9.467 | 9.603 | 111,645 | +0.05(+0.54%) |
Sep 26, 2005 | 9.535 | 9.576 | 9.454 | 9.551 | 146,026 | +0.02(+0.26%) |
Sep 23, 2005 | 9.527 | 9.530 | 9.454 | 9.527 | 64,695 | +0.05(+0.48%) |
Sep 22, 2005 | 9.494 | 9.535 | 9.332 | 9.481 | 211,092 | -0.01(-0.14%) |
Sep 21, 2005 | 9.616 | 9.876 | 9.019 | 9.494 | 534,569 | -0.12(-1.27%) |
Sep 20, 2005 | 9.251 | 9.687 | 9.194 | 9.616 | 440,668 | +0.37(+3.98%) |
Sep 19, 2005 | 9.197 | 9.292 | 9.175 | 9.248 | 852,871 | +0.05(+0.56%) |
Sep 16, 2005 | 8.921 | 9.392 | 8.467 | 9.197 | 560,817 | +0.30(+3.34%) |
Sep 15, 2005 | 8.521 | 8.899 | 8.412 | 8.899 | 239,927 | +0.76(+9.30%) |
Sep 14, 2005 | 8.034 | 8.161 | 8.007 | 8.142 | 227,358 | +0.04(+0.50%) |
Sep 13, 2005 | 7.679 | 8.164 | 7.655 | 8.101 | 220,334 | +0.42(+5.49%) |
Sep 12, 2005 | 7.087 | 7.736 | 7.087 | 7.679 | 208,134 | +0.78(+11.33%) |
Sep 09, 2005 | 6.760 | 6.898 | 6.727 | 6.898 | 51,386 | +0.18(+2.66%) |
Sep 08, 2005 | 6.762 | 6.781 | 6.711 | 6.719 | 32,532 | -0.10(-1.43%) |
Sep 07, 2005 | 6.857 | 6.857 | 6.776 | 6.817 | 24,769 | +0.00(+0.00%) |
Sep 06, 2005 | 6.819 | 6.830 | 6.749 | 6.817 | 61,737 | +0.00(+0.00%) |
Sep 02, 2005 | 6.992 | 6.992 | 6.765 | 6.817 | 25,878 | -0.15(-2.14%) |
Sep 01, 2005 | 6.938 | 7.049 | 6.835 | 6.965 | 41,035 | +0.03(+0.39%) |
Aug 31, 2005 | 6.749 | 6.938 | 6.746 | 6.938 | 45,471 | +0.15(+2.27%) |
Aug 30, 2005 | 6.817 | 6.835 | 6.765 | 6.784 | 19,963 | -0.09(-1.26%) |
Aug 29, 2005 | 6.803 | 6.949 | 6.771 | 6.871 | 35,859 | -0.05(-0.78%) |
Aug 26, 2005 | 7.193 | 7.193 | 6.925 | 6.925 | 64,325 | -0.32(-4.44%) |
Aug 25, 2005 | 7.182 | 7.298 | 7.182 | 7.247 | 40,296 | +0.12(+1.67%) |
Aug 24, 2005 | 7.103 | 7.249 | 7.052 | 7.128 | 24,769 | -0.04(-0.60%) |
Aug 23, 2005 | 7.033 | 7.236 | 7.033 | 7.171 | 61,368 | +0.22(+3.15%) |
Aug 22, 2005 | 6.443 | 6.952 | 6.414 | 6.952 | 75,786 | +0.55(+8.58%) |
Aug 19, 2005 | 6.538 | 6.538 | 6.289 | 6.403 | 67,652 | -0.14(-2.07%) |
Aug 18, 2005 | 6.600 | 6.603 | 6.538 | 6.538 | 4,066 | -0.11(-1.59%) |
Aug 17, 2005 | 6.573 | 6.654 | 6.568 | 6.643 | 17,745 | +0.02(+0.24%) |
Aug 16, 2005 | 6.708 | 6.806 | 6.627 | 6.627 | 48,059 | -0.14(-2.00%) |
Aug 15, 2005 | 6.725 | 6.854 | 6.649 | 6.762 | 26,617 | -0.03(-0.40%) |
Aug 12, 2005 | 6.762 | 6.798 | 6.589 | 6.790 | 30,684 | -0.03(-0.40%) |
Aug 11, 2005 | 6.846 | 6.952 | 6.790 | 6.817 | 14,787 | +0.00(+0.04%) |
Aug 10, 2005 | 6.762 | 6.911 | 6.762 | 6.814 | 57,301 | +0.25(+3.79%) |
Aug 09, 2005 | 6.562 | 6.689 | 6.560 | 6.565 | 33,641 | +0.07(+1.08%) |
Aug 08, 2005 | 6.654 | 6.692 | 6.492 | 6.495 | 22,181 | -0.12(-1.76%) |
Aug 05, 2005 | 6.898 | 6.898 | 6.519 | 6.611 | 62,477 | -0.33(-4.75%) |
Aug 04, 2005 | 7.220 | 7.220 | 6.941 | 6.941 | 30,314 | -0.33(-4.57%) |
Aug 03, 2005 | 7.439 | 7.506 | 7.274 | 7.274 | 13,678 | -0.20(-2.64%) |
Aug 02, 2005 | 7.395 | 7.563 | 7.317 | 7.471 | 50,277 | +0.08(+1.02%) |
Aug 01, 2005 | 7.303 | 7.506 | 7.303 | 7.395 | 55,822 | +0.11(+1.48%) |
Jul 29, 2005 | 6.992 | 7.436 | 6.992 | 7.287 | 123,845 | +0.29(+4.22%) |
Jul 28, 2005 | 6.492 | 7.033 | 6.492 | 6.992 | 125,324 | +0.44(+6.73%) |
Jul 27, 2005 | 6.560 | 6.560 | 6.397 | 6.551 | 42,514 | -0.06(-0.94%) |
Jul 26, 2005 | 6.397 | 6.614 | 6.357 | 6.614 | 15,157 | +0.17(+2.64%) |
Jul 25, 2005 | 6.600 | 6.757 | 6.438 | 6.443 | 61,368 | -0.13(-1.94%) |
Jul 22, 2005 | 6.384 | 6.570 | 6.357 | 6.570 | 19,963 | +0.20(+3.10%) |
Jul 21, 2005 | 6.600 | 6.614 | 6.330 | 6.373 | 101,664 | -0.29(-4.42%) |
Jul 20, 2005 | 6.573 | 6.681 | 6.573 | 6.668 | 58,410 | +0.03(+0.41%) |
Jul 19, 2005 | 6.487 | 6.641 | 6.487 | 6.641 | 21,072 | +0.22(+3.46%) |
Jul 18, 2005 | 6.551 | 6.551 | 6.357 | 6.419 | 21,441 | -0.05(-0.71%) |
Jul 15, 2005 | 6.457 | 6.473 | 6.357 | 6.465 | 25,138 | -0.06(-0.91%) |
Jul 14, 2005 | 6.668 | 6.735 | 6.524 | 6.524 | 19,963 | -0.21(-3.13%) |
Jul 13, 2005 | 6.884 | 6.911 | 6.735 | 6.735 | 31,793 | -0.22(-3.11%) |
Jul 12, 2005 | 7.057 | 7.057 | 6.790 | 6.952 | 48,059 | -0.09(-1.31%) |
Jul 11, 2005 | 6.830 | 7.141 | 6.830 | 7.044 | 59,889 | +0.21(+3.13%) |
Jul 08, 2005 | 6.695 | 6.857 | 6.505 | 6.830 | 45,101 | +0.32(+4.90%) |
Jul 07, 2005 | 6.749 | 6.749 | 6.508 | 6.511 | 58,041 | -0.30(-4.45%) |
Jul 06, 2005 | 6.952 | 6.952 | 6.811 | 6.814 | 22,550 | -0.17(-2.36%) |
Jul 05, 2005 | 6.722 | 6.979 | 6.722 | 6.979 | 29,575 | +0.32(+4.79%) |