Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.922 | 6.964 | 6.855 | 6.880 | 123,555 | -0.11(-1.57%) |
Nov 29, 2005 | 7.167 | 7.040 | 6.990 | 6.990 | 118,105 | -0.18(-2.47%) |
Nov 28, 2005 | 7.133 | 7.167 | 7.133 | 7.167 | 403,242 | +0.00(+0.00%) |
Nov 25, 2005 | 7.150 | 7.175 | 7.074 | 7.167 | 375,995 | +0.23(+3.28%) |
Nov 23, 2005 | 6.855 | 7.032 | 6.855 | 6.939 | 306,933 | +0.04(+0.61%) |
Nov 22, 2005 | 6.888 | 6.931 | 6.846 | 6.897 | 73,445 | -0.04(-0.61%) |
Nov 21, 2005 | 6.964 | 6.981 | 6.905 | 6.939 | 208,491 | +0.02(+0.24%) |
Nov 18, 2005 | 6.855 | 6.922 | 6.838 | 6.922 | 532,601 | +0.07(+0.99%) |
Nov 17, 2005 | 6.736 | 6.863 | 6.736 | 6.855 | 432,265 | +0.17(+2.53%) |
Nov 16, 2005 | 6.660 | 6.711 | 6.644 | 6.686 | 530,943 | +0.12(+1.80%) |
Nov 15, 2005 | 6.652 | 6.652 | 6.568 | 6.568 | 149,735 | -0.16(-2.38%) |
Nov 14, 2005 | 6.745 | 6.745 | 6.694 | 6.728 | 171,531 | -0.13(-1.85%) |
Nov 11, 2005 | 6.829 | 6.905 | 6.795 | 6.855 | 247,110 | +0.08(+1.25%) |
Nov 10, 2005 | 6.584 | 6.770 | 6.584 | 6.770 | 225,905 | -0.03(-0.50%) |
Nov 09, 2005 | 6.753 | 6.846 | 6.753 | 6.804 | 129,951 | +0.11(+1.64%) |
Nov 08, 2005 | 6.728 | 6.787 | 6.694 | 6.694 | 109,576 | -0.03(-0.38%) |
Nov 07, 2005 | 6.728 | 6.753 | 6.677 | 6.720 | 166,556 | -0.07(-0.99%) |
Nov 04, 2005 | 6.888 | 6.888 | 6.762 | 6.787 | 260,614 | +0.03(+0.50%) |
Nov 03, 2005 | 6.745 | 6.779 | 6.720 | 6.753 | 300,536 | +0.04(+0.63%) |
Nov 02, 2005 | 6.627 | 6.736 | 6.618 | 6.711 | 440,201 | +0.18(+2.71%) |
Nov 01, 2005 | 6.542 | 6.551 | 6.500 | 6.534 | 85,410 | +0.03(+0.52%) |
Oct 31, 2005 | 6.466 | 6.542 | 6.466 | 6.500 | 168,807 | +0.03(+0.39%) |
Oct 28, 2005 | 6.373 | 6.483 | 6.340 | 6.475 | 294,257 | +0.10(+1.59%) |
Oct 27, 2005 | 6.492 | 6.492 | 6.365 | 6.373 | 141,205 | -0.14(-2.08%) |
Oct 26, 2005 | 6.458 | 6.584 | 6.458 | 6.508 | 97,612 | -0.03(-0.52%) |
Oct 25, 2005 | 6.601 | 6.644 | 6.517 | 6.542 | 156,961 | -0.20(-3.00%) |
Oct 24, 2005 | 6.660 | 6.745 | 6.610 | 6.745 | 130,544 | +0.12(+1.78%) |
Oct 21, 2005 | 6.601 | 6.669 | 6.554 | 6.627 | 262,273 | +0.26(+4.11%) |
Oct 20, 2005 | 6.534 | 6.551 | 6.264 | 6.365 | 895,566 | -0.33(-4.92%) |
Oct 19, 2005 | 6.644 | 6.711 | 6.559 | 6.694 | 178,284 | -0.03(-0.38%) |
Oct 18, 2005 | 6.804 | 6.838 | 6.720 | 6.720 | 256,468 | -0.06(-0.87%) |
Oct 17, 2005 | 6.660 | 6.787 | 6.635 | 6.779 | 471,120 | +0.11(+1.65%) |
Oct 14, 2005 | 6.635 | 6.686 | 6.584 | 6.669 | 180,890 | -0.03(-0.38%) |
Oct 13, 2005 | 6.660 | 6.745 | 6.610 | 6.694 | 224,128 | +0.05(+0.76%) |
Oct 12, 2005 | 6.753 | 6.753 | 6.584 | 6.644 | 496,115 | -0.11(-1.62%) |
Oct 11, 2005 | 6.829 | 6.838 | 6.745 | 6.753 | 130,307 | -0.03(-0.37%) |
Oct 10, 2005 | 6.762 | 6.829 | 6.703 | 6.779 | 235,737 | +0.09(+1.39%) |
Oct 07, 2005 | 6.669 | 6.795 | 6.644 | 6.686 | 83,159 | +0.10(+1.54%) |
Oct 06, 2005 | 6.711 | 6.711 | 6.559 | 6.584 | 469,461 | -0.23(-3.35%) |
Oct 05, 2005 | 6.914 | 6.914 | 6.753 | 6.812 | 226,971 | -0.26(-3.70%) |
Oct 04, 2005 | 7.108 | 7.133 | 7.023 | 7.074 | 52,952 | +0.01(+0.12%) |
Oct 03, 2005 | 7.007 | 7.091 | 7.007 | 7.066 | 229,577 | +0.08(+1.09%) |
Sep 30, 2005 | 7.040 | 7.074 | 6.990 | 6.990 | 143,101 | -0.15(-2.13%) |
Sep 29, 2005 | 6.956 | 7.142 | 6.956 | 7.142 | 451,218 | +0.22(+3.17%) |
Sep 28, 2005 | 6.855 | 6.947 | 6.855 | 6.922 | 107,799 | -0.01(-0.12%) |
Sep 27, 2005 | 6.931 | 6.981 | 6.853 | 6.931 | 144,641 | -0.03(-0.36%) |
Sep 26, 2005 | 6.846 | 7.007 | 6.846 | 6.956 | 189,656 | +0.08(+1.10%) |
Sep 23, 2005 | 6.880 | 6.964 | 6.838 | 6.880 | 212,637 | -0.03(-0.49%) |
Sep 22, 2005 | 6.855 | 6.981 | 6.821 | 6.914 | 425,394 | +0.09(+1.36%) |
Sep 21, 2005 | 6.795 | 6.838 | 6.724 | 6.821 | 677,479 | +0.21(+3.19%) |
Sep 20, 2005 | 6.644 | 6.720 | 6.610 | 6.610 | 186,694 | +0.00(+0.00%) |
Sep 19, 2005 | 6.720 | 6.753 | 6.584 | 6.610 | 260,733 | -0.11(-1.63%) |
Sep 16, 2005 | 6.812 | 6.812 | 6.703 | 6.720 | 105,904 | -0.04(-0.62%) |
Sep 15, 2005 | 6.669 | 6.770 | 6.669 | 6.762 | 91,096 | +0.12(+1.78%) |
Sep 14, 2005 | 6.711 | 6.753 | 6.627 | 6.644 | 572,286 | -0.14(-1.99%) |
Sep 13, 2005 | 6.821 | 6.863 | 6.753 | 6.779 | 346,025 | -0.11(-1.59%) |
Sep 12, 2005 | 6.795 | 6.914 | 6.787 | 6.888 | 150,090 | +0.01(+0.12%) |
Sep 09, 2005 | 6.871 | 6.905 | 6.838 | 6.880 | 134,335 | +0.01(+0.12%) |
Sep 08, 2005 | 6.838 | 6.914 | 6.795 | 6.871 | 149,616 | -0.05(-0.73%) |
Sep 07, 2005 | 6.871 | 6.922 | 6.838 | 6.922 | 127,938 | +0.04(+0.61%) |
Sep 06, 2005 | 6.855 | 6.914 | 6.812 | 6.880 | 282,056 | -0.03(-0.49%) |
Sep 02, 2005 | 6.855 | 6.947 | 6.855 | 6.914 | 168,807 | +0.03(+0.49%) |