Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 9.183 | 9.595 | 9.088 | 9.590 | 991,770 | +0.46(+5.03%) |
Nov 29, 2005 | 8.882 | 9.193 | 8.929 | 9.130 | 693,671 | +0.25(+2.80%) |
Nov 28, 2005 | 8.956 | 8.956 | 8.834 | 8.882 | 491,910 | -0.03(-0.36%) |
Nov 25, 2005 | 9.040 | 9.040 | 8.892 | 8.913 | 111,101 | -0.13(-1.40%) |
Nov 23, 2005 | 8.987 | 9.114 | 8.929 | 9.040 | 454,246 | +0.06(+0.65%) |
Nov 22, 2005 | 8.786 | 8.987 | 8.728 | 8.982 | 827,863 | +0.21(+2.41%) |
Nov 21, 2005 | 8.723 | 8.834 | 8.612 | 8.771 | 356,961 | +0.03(+0.30%) |
Nov 18, 2005 | 8.823 | 8.929 | 8.734 | 8.744 | 404,279 | +0.03(+0.30%) |
Nov 17, 2005 | 8.612 | 8.950 | 8.612 | 8.718 | 609,446 | +0.17(+1.98%) |
Nov 16, 2005 | 8.607 | 8.612 | 8.300 | 8.549 | 320,811 | -0.11(-1.22%) |
Nov 15, 2005 | 8.786 | 8.839 | 8.522 | 8.654 | 338,034 | -0.16(-1.86%) |
Nov 14, 2005 | 8.977 | 8.977 | 8.728 | 8.818 | 144,223 | -0.12(-1.36%) |
Nov 11, 2005 | 8.982 | 8.982 | 8.855 | 8.940 | 257,406 | -0.04(-0.47%) |
Nov 10, 2005 | 8.850 | 9.024 | 8.686 | 8.982 | 419,799 | +0.13(+1.49%) |
Nov 09, 2005 | 8.977 | 8.981 | 8.755 | 8.850 | 370,778 | -0.12(-1.35%) |
Nov 08, 2005 | 9.003 | 9.082 | 8.908 | 8.971 | 435,319 | -0.10(-1.11%) |
Nov 07, 2005 | 8.987 | 9.193 | 9.014 | 9.072 | 378,349 | +0.09(+1.00%) |
Nov 04, 2005 | 9.066 | 9.177 | 8.882 | 8.982 | 583,327 | -0.04(-0.47%) |
Nov 03, 2005 | 9.389 | 9.457 | 8.992 | 9.024 | 811,775 | -0.25(-2.68%) |
Nov 02, 2005 | 8.549 | 9.378 | 8.353 | 9.273 | 1,675,032 | +0.72(+8.47%) |
Nov 01, 2005 | 8.559 | 8.771 | 8.459 | 8.549 | 1,361,413 | -0.04(-0.43%) |
Oct 31, 2005 | 8.443 | 8.702 | 8.443 | 8.586 | 611,718 | +0.14(+1.69%) |
Oct 28, 2005 | 8.321 | 8.522 | 8.321 | 8.443 | 546,420 | +0.20(+2.44%) |
Oct 27, 2005 | 8.432 | 8.432 | 8.163 | 8.242 | 319,864 | -0.19(-2.26%) |
Oct 26, 2005 | 8.506 | 8.617 | 8.395 | 8.432 | 616,071 | -0.15(-1.72%) |
Oct 25, 2005 | 8.295 | 8.580 | 8.295 | 8.580 | 1,219,272 | +0.26(+3.11%) |
Oct 24, 2005 | 8.189 | 8.321 | 8.115 | 8.321 | 248,131 | +0.20(+2.47%) |
Oct 21, 2005 | 8.036 | 8.216 | 8.031 | 8.121 | 209,899 | +0.08(+1.05%) |
Oct 20, 2005 | 8.369 | 8.454 | 7.936 | 8.036 | 356,583 | -0.31(-3.73%) |
Oct 19, 2005 | 8.031 | 8.348 | 7.925 | 8.348 | 499,292 | +0.36(+4.50%) |
Oct 18, 2005 | 8.004 | 8.110 | 7.857 | 7.989 | 293,367 | +0.01(+0.07%) |
Oct 17, 2005 | 8.200 | 8.290 | 7.920 | 7.983 | 380,052 | -0.21(-2.52%) |
Oct 14, 2005 | 7.920 | 8.242 | 7.978 | 8.189 | 472,983 | +0.27(+3.47%) |
Oct 13, 2005 | 7.835 | 7.938 | 7.746 | 7.915 | 501,563 | -0.03(-0.33%) |
Oct 12, 2005 | 8.041 | 8.078 | 7.772 | 7.941 | 469,009 | -0.10(-1.25%) |
Oct 11, 2005 | 8.131 | 8.332 | 8.026 | 8.041 | 751,209 | -0.04(-0.46%) |
Oct 10, 2005 | 8.205 | 8.205 | 7.962 | 8.078 | 393,679 | -0.09(-1.10%) |
Oct 07, 2005 | 8.300 | 8.353 | 8.100 | 8.168 | 455,381 | -0.05(-0.58%) |
Oct 06, 2005 | 8.353 | 8.395 | 8.078 | 8.216 | 625,913 | -0.14(-1.64%) |
Oct 05, 2005 | 8.839 | 8.839 | 8.353 | 8.353 | 474,308 | -0.49(-5.50%) |
Oct 04, 2005 | 8.945 | 9.014 | 8.823 | 8.839 | 811,586 | -0.04(-0.42%) |
Oct 03, 2005 | 8.908 | 9.072 | 8.855 | 8.876 | 1,006,155 | +0.00(+0.00%) |
Sep 30, 2005 | 8.834 | 8.903 | 8.802 | 8.876 | 534,117 | +0.08(+0.90%) |
Sep 29, 2005 | 8.760 | 8.823 | 8.596 | 8.797 | 600,172 | +0.07(+0.85%) |
Sep 28, 2005 | 8.771 | 8.876 | 8.625 | 8.723 | 427,180 | -0.04(-0.48%) |
Sep 27, 2005 | 8.855 | 8.945 | 8.765 | 8.765 | 710,327 | -0.09(-1.01%) |
Sep 26, 2005 | 8.649 | 8.876 | 8.612 | 8.855 | 891,457 | +0.31(+3.65%) |
Sep 23, 2005 | 8.543 | 8.617 | 8.401 | 8.543 | 677,394 | -0.02(-0.19%) |
Sep 22, 2005 | 8.681 | 8.681 | 8.469 | 8.559 | 496,642 | -0.12(-1.34%) |
Sep 21, 2005 | 8.691 | 8.850 | 8.670 | 8.675 | 935,179 | -0.11(-1.20%) |
Sep 20, 2005 | 8.533 | 8.781 | 8.501 | 8.781 | 1,878,686 | +0.33(+3.87%) |
Sep 19, 2005 | 8.623 | 8.644 | 8.364 | 8.454 | 379,484 | -0.22(-2.56%) |
Sep 16, 2005 | 8.644 | 8.728 | 8.612 | 8.675 | 652,032 | +0.06(+0.74%) |
Sep 15, 2005 | 8.771 | 8.829 | 8.586 | 8.612 | 367,939 | -0.16(-1.87%) |
Sep 14, 2005 | 8.956 | 9.014 | 8.771 | 8.776 | 369,832 | -0.18(-2.01%) |
Sep 13, 2005 | 9.008 | 9.035 | 8.919 | 8.956 | 1,031,895 | -0.05(-0.59%) |
Sep 12, 2005 | 9.061 | 9.088 | 8.961 | 9.008 | 1,123,123 | +0.13(+1.43%) |
Sep 09, 2005 | 8.771 | 8.919 | 8.771 | 8.882 | 721,304 | +0.16(+1.82%) |
Sep 08, 2005 | 8.823 | 8.834 | 8.691 | 8.723 | 564,211 | -0.10(-1.14%) |
Sep 07, 2005 | 8.908 | 8.934 | 8.718 | 8.823 | 853,793 | -0.08(-0.89%) |
Sep 06, 2005 | 8.823 | 8.940 | 8.686 | 8.903 | 974,925 | +0.22(+2.56%) |
Sep 02, 2005 | 8.670 | 8.681 | 8.469 | 8.681 | 636,701 | +0.01(+0.12%) |