Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 9.845 | 9.906 | 9.729 | 9.735 | 455,988 | -0.06(-0.62%) |
Nov 29, 2005 | 9.796 | 9.856 | 9.724 | 9.796 | 310,398 | +0.09(+0.91%) |
Nov 28, 2005 | 9.751 | 9.768 | 9.685 | 9.707 | 472,124 | -0.09(-0.96%) |
Nov 25, 2005 | 9.818 | 9.829 | 9.724 | 9.801 | 131,629 | -0.01(-0.11%) |
Nov 23, 2005 | 9.773 | 9.895 | 9.724 | 9.812 | 203,789 | +0.00(+0.00%) |
Nov 22, 2005 | 9.757 | 9.884 | 9.746 | 9.812 | 576,376 | +0.06(+0.62%) |
Nov 21, 2005 | 9.779 | 9.834 | 9.669 | 9.751 | 363,340 | +0.04(+0.45%) |
Nov 18, 2005 | 9.669 | 9.784 | 9.625 | 9.707 | 365,334 | +0.04(+0.40%) |
Nov 17, 2005 | 9.542 | 9.729 | 9.542 | 9.669 | 491,161 | +0.19(+2.04%) |
Nov 16, 2005 | 9.465 | 9.531 | 9.437 | 9.476 | 602,847 | +0.01(+0.12%) |
Nov 15, 2005 | 9.525 | 9.580 | 9.431 | 9.465 | 448,010 | -0.04(-0.41%) |
Nov 14, 2005 | 9.569 | 9.569 | 9.415 | 9.503 | 282,839 | -0.07(-0.69%) |
Nov 11, 2005 | 9.669 | 9.669 | 9.487 | 9.569 | 261,626 | -0.08(-0.86%) |
Nov 10, 2005 | 9.602 | 9.669 | 9.465 | 9.652 | 427,341 | +0.06(+0.57%) |
Nov 09, 2005 | 9.536 | 9.713 | 9.509 | 9.597 | 725,229 | +0.05(+0.52%) |
Nov 08, 2005 | 9.371 | 9.575 | 9.338 | 9.547 | 1,000,091 | +0.19(+2.06%) |
Nov 07, 2005 | 9.398 | 9.492 | 9.321 | 9.354 | 369,323 | -0.04(-0.47%) |
Nov 04, 2005 | 9.404 | 9.470 | 9.376 | 9.398 | 316,744 | +0.05(+0.53%) |
Nov 03, 2005 | 9.398 | 9.525 | 9.332 | 9.349 | 398,151 | +0.06(+0.65%) |
Nov 02, 2005 | 9.299 | 9.409 | 9.244 | 9.288 | 623,878 | +0.02(+0.18%) |
Nov 01, 2005 | 9.669 | 9.669 | 9.249 | 9.272 | 711,631 | -0.39(-4.05%) |
Oct 31, 2005 | 9.608 | 9.812 | 9.597 | 9.663 | 492,430 | +0.06(+0.57%) |
Oct 28, 2005 | 9.702 | 9.702 | 9.492 | 9.608 | 894,208 | -0.02(-0.17%) |
Oct 27, 2005 | 9.845 | 9.856 | 9.382 | 9.625 | 810,081 | -0.36(-3.64%) |
Oct 26, 2005 | 10.12 | 10.15 | 9.961 | 9.989 | 421,358 | -0.16(-1.58%) |
Oct 25, 2005 | 10.04 | 10.18 | 9.862 | 10.15 | 1,013,145 | +0.16(+1.60%) |
Oct 24, 2005 | 9.768 | 10.05 | 9.762 | 9.989 | 356,812 | +0.29(+3.01%) |
Oct 21, 2005 | 9.807 | 9.829 | 9.674 | 9.696 | 421,358 | -0.06(-0.62%) |
Oct 20, 2005 | 9.933 | 10.02 | 9.680 | 9.757 | 395,250 | -0.17(-1.72%) |
Oct 19, 2005 | 9.801 | 10.01 | 9.707 | 9.928 | 682,984 | +0.15(+1.52%) |
Oct 18, 2005 | 9.939 | 10.20 | 9.751 | 9.779 | 535,400 | -0.15(-1.50%) |
Oct 17, 2005 | 9.928 | 9.966 | 9.762 | 9.928 | 595,776 | +0.00(+0.00%) |
Oct 14, 2005 | 10.15 | 10.15 | 9.889 | 9.928 | 466,322 | -0.14(-1.37%) |
Oct 13, 2005 | 9.911 | 10.20 | 9.884 | 10.07 | 907,987 | +0.17(+1.73%) |
Oct 12, 2005 | 9.818 | 10.01 | 9.818 | 9.895 | 786,330 | +0.09(+0.96%) |
Oct 11, 2005 | 10.09 | 10.09 | 9.762 | 9.801 | 514,006 | -0.24(-2.36%) |
Oct 10, 2005 | 10.20 | 10.20 | 10.03 | 10.04 | 387,816 | -0.12(-1.19%) |
Oct 07, 2005 | 10.15 | 10.20 | 10.08 | 10.16 | 442,390 | +0.09(+0.93%) |
Oct 06, 2005 | 10.08 | 10.19 | 9.961 | 10.07 | 459,251 | -0.01(-0.11%) |
Oct 05, 2005 | 10.35 | 10.35 | 9.922 | 10.08 | 544,647 | -0.28(-2.66%) |
Oct 04, 2005 | 10.60 | 10.70 | 10.35 | 10.35 | 262,895 | -0.25(-2.34%) |
Oct 03, 2005 | 10.70 | 10.78 | 10.55 | 10.60 | 316,200 | -0.10(-0.93%) |
Sep 30, 2005 | 10.73 | 10.76 | 10.64 | 10.70 | 356,631 | -0.03(-0.31%) |
Sep 29, 2005 | 10.45 | 10.73 | 10.38 | 10.73 | 528,329 | +0.30(+2.85%) |
Sep 28, 2005 | 10.47 | 10.51 | 10.34 | 10.44 | 262,351 | -0.03(-0.26%) |
Sep 27, 2005 | 10.41 | 10.50 | 10.31 | 10.46 | 382,014 | +0.11(+1.07%) |
Sep 26, 2005 | 10.40 | 10.41 | 10.25 | 10.35 | 248,935 | +0.05(+0.48%) |
Sep 23, 2005 | 10.30 | 10.35 | 10.01 | 10.30 | 245,490 | +0.25(+2.47%) |
Sep 22, 2005 | 10.38 | 10.38 | 9.989 | 10.05 | 635,663 | -0.28(-2.67%) |
Sep 21, 2005 | 10.43 | 10.45 | 10.30 | 10.33 | 453,993 | -0.08(-0.80%) |
Sep 20, 2005 | 10.63 | 10.63 | 10.30 | 10.41 | 479,195 | -0.12(-1.15%) |
Sep 19, 2005 | 10.53 | 10.76 | 10.53 | 10.53 | 282,114 | -0.26(-2.45%) |
Sep 16, 2005 | 10.83 | 10.83 | 10.62 | 10.80 | 581,452 | +0.04(+0.41%) |
Sep 15, 2005 | 10.60 | 10.79 | 10.55 | 10.76 | 131,266 | +0.18(+1.67%) |
Sep 14, 2005 | 10.79 | 10.83 | 10.57 | 10.58 | 153,929 | -0.20(-1.89%) |
Sep 13, 2005 | 10.94 | 10.97 | 10.68 | 10.78 | 226,271 | -0.21(-1.91%) |
Sep 12, 2005 | 10.90 | 11.06 | 10.82 | 10.99 | 175,324 | +0.09(+0.81%) |
Sep 09, 2005 | 10.77 | 10.91 | 10.69 | 10.90 | 146,133 | +0.16(+1.49%) |
Sep 08, 2005 | 10.87 | 10.88 | 10.65 | 10.74 | 159,550 | -0.16(-1.47%) |
Sep 07, 2005 | 10.99 | 10.99 | 10.76 | 10.90 | 229,353 | -0.11(-1.00%) |
Sep 06, 2005 | 10.81 | 11.14 | 10.81 | 11.01 | 477,744 | +0.23(+2.10%) |
Sep 02, 2005 | 10.82 | 10.92 | 10.74 | 10.79 | 354,274 | -0.04(-0.36%) |