Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.754 | 6.836 | 6.690 | 6.756 | 11,464,953 | +0.08(+1.16%) |
Nov 29, 2005 | 6.683 | 6.755 | 6.641 | 6.679 | 10,254,351 | +0.08(+1.28%) |
Nov 28, 2005 | 6.826 | 6.850 | 6.586 | 6.594 | 14,386,368 | -0.36(-5.13%) |
Nov 25, 2005 | 6.951 | 6.997 | 6.911 | 6.951 | 2,813,035 | +0.03(+0.46%) |
Nov 23, 2005 | 6.888 | 6.986 | 6.833 | 6.919 | 8,638,315 | -0.05(-0.70%) |
Nov 22, 2005 | 6.871 | 7.006 | 6.851 | 6.968 | 12,868,180 | +0.16(+2.33%) |
Nov 21, 2005 | 6.762 | 6.814 | 6.635 | 6.810 | 9,464,981 | +0.08(+1.25%) |
Nov 18, 2005 | 6.778 | 6.779 | 6.604 | 6.725 | 11,515,413 | +0.04(+0.61%) |
Nov 17, 2005 | 6.735 | 6.774 | 6.586 | 6.684 | 12,415,795 | +0.03(+0.48%) |
Nov 16, 2005 | 6.521 | 6.687 | 6.483 | 6.652 | 11,612,823 | +0.14(+2.21%) |
Nov 15, 2005 | 6.632 | 6.664 | 6.491 | 6.509 | 17,271,804 | -0.14(-2.04%) |
Nov 14, 2005 | 6.592 | 6.654 | 6.554 | 6.645 | 13,379,801 | +0.12(+1.85%) |
Nov 11, 2005 | 6.431 | 6.570 | 6.430 | 6.524 | 10,338,159 | +0.10(+1.63%) |
Nov 10, 2005 | 6.655 | 6.655 | 6.393 | 6.419 | 20,925,546 | -0.33(-4.85%) |
Nov 09, 2005 | 6.780 | 6.927 | 6.619 | 6.746 | 12,438,612 | -0.05(-0.75%) |
Nov 08, 2005 | 6.703 | 6.860 | 6.692 | 6.797 | 8,799,348 | +0.08(+1.14%) |
Nov 07, 2005 | 6.943 | 6.940 | 6.688 | 6.721 | 15,055,512 | -0.22(-3.20%) |
Nov 04, 2005 | 7.156 | 7.190 | 6.877 | 6.943 | 10,897,168 | -0.25(-3.48%) |
Nov 03, 2005 | 7.046 | 7.234 | 7.029 | 7.194 | 14,031,832 | +0.18(+2.58%) |
Nov 02, 2005 | 6.819 | 7.013 | 6.786 | 7.013 | 12,685,646 | +0.21(+3.13%) |
Nov 01, 2005 | 6.746 | 6.897 | 6.741 | 6.799 | 13,625,958 | -0.06(-0.81%) |
Oct 31, 2005 | 6.837 | 6.991 | 6.753 | 6.855 | 12,572,440 | +0.03(+0.37%) |
Oct 28, 2005 | 6.615 | 6.866 | 6.508 | 6.830 | 15,408,293 | +0.30(+4.64%) |
Oct 27, 2005 | 6.905 | 6.936 | 6.524 | 6.527 | 16,817,224 | -0.43(-6.22%) |
Oct 26, 2005 | 6.968 | 7.206 | 6.885 | 6.960 | 14,868,590 | +0.04(+0.51%) |
Oct 25, 2005 | 6.818 | 6.974 | 6.708 | 6.925 | 12,766,382 | +0.13(+1.96%) |
Oct 24, 2005 | 6.511 | 6.797 | 6.496 | 6.792 | 12,316,191 | +0.26(+3.98%) |
Oct 21, 2005 | 6.613 | 6.663 | 6.364 | 6.532 | 17,935,682 | +0.12(+1.85%) |
Oct 20, 2005 | 6.763 | 6.797 | 6.314 | 6.413 | 19,763,650 | -0.43(-6.23%) |
Oct 19, 2005 | 6.907 | 6.907 | 6.505 | 6.839 | 19,814,988 | +0.13(+1.95%) |
Oct 18, 2005 | 6.940 | 7.031 | 6.707 | 6.708 | 16,163,438 | -0.29(-4.18%) |
Oct 17, 2005 | 6.883 | 7.019 | 6.790 | 7.001 | 14,299,050 | +0.19(+2.83%) |
Oct 14, 2005 | 6.712 | 6.852 | 6.615 | 6.809 | 21,050,600 | -0.02(-0.25%) |
Oct 13, 2005 | 7.065 | 7.065 | 6.679 | 6.826 | 17,818,966 | -0.26(-3.68%) |
Oct 12, 2005 | 7.247 | 7.311 | 7.015 | 7.087 | 10,863,382 | -0.16(-2.19%) |
Oct 11, 2005 | 7.190 | 7.372 | 7.150 | 7.245 | 12,854,139 | +0.17(+2.47%) |
Oct 10, 2005 | 7.105 | 7.105 | 6.937 | 7.071 | 12,598,767 | -0.03(-0.48%) |
Oct 07, 2005 | 7.048 | 7.169 | 6.983 | 7.105 | 17,337,182 | +0.27(+4.00%) |
Oct 06, 2005 | 6.923 | 7.054 | 6.683 | 6.831 | 28,328,688 | -0.13(-1.83%) |
Oct 05, 2005 | 7.409 | 7.441 | 6.950 | 6.959 | 24,615,708 | -0.43(-5.84%) |
Oct 04, 2005 | 7.751 | 7.771 | 7.391 | 7.391 | 19,354,266 | -0.50(-6.29%) |
Oct 03, 2005 | 7.914 | 7.973 | 7.809 | 7.887 | 9,548,789 | +0.03(+0.41%) |
Sep 30, 2005 | 7.969 | 8.015 | 7.841 | 7.855 | 9,286,836 | -0.11(-1.43%) |
Sep 29, 2005 | 8.034 | 8.072 | 7.885 | 7.969 | 11,551,832 | -0.04(-0.46%) |
Sep 28, 2005 | 8.028 | 8.054 | 7.864 | 8.005 | 12,684,769 | +0.04(+0.50%) |
Sep 27, 2005 | 7.913 | 7.982 | 7.834 | 7.965 | 10,687,869 | +0.04(+0.45%) |
Sep 26, 2005 | 7.777 | 7.958 | 7.749 | 7.930 | 12,602,716 | +0.12(+1.49%) |
Sep 23, 2005 | 7.814 | 7.988 | 7.759 | 7.814 | 11,145,519 | -0.22(-2.71%) |
Sep 22, 2005 | 8.233 | 8.282 | 7.803 | 8.031 | 19,409,114 | -0.04(-0.49%) |
Sep 21, 2005 | 7.960 | 8.073 | 7.867 | 8.071 | 15,449,100 | +0.27(+3.49%) |
Sep 20, 2005 | 7.851 | 7.889 | 7.716 | 7.799 | 13,242,023 | -0.09(-1.10%) |
Sep 19, 2005 | 7.885 | 7.965 | 7.857 | 7.885 | 11,765,519 | +0.14(+1.76%) |
Sep 16, 2005 | 7.726 | 7.753 | 7.644 | 7.749 | 12,689,157 | +0.06(+0.85%) |
Sep 15, 2005 | 7.712 | 7.777 | 7.566 | 7.684 | 8,310,105 | +0.03(+0.43%) |
Sep 14, 2005 | 7.630 | 7.702 | 7.537 | 7.651 | 11,136,305 | +0.08(+1.07%) |
Sep 13, 2005 | 7.663 | 7.675 | 7.544 | 7.570 | 15,657,960 | -0.06(-0.76%) |
Sep 12, 2005 | 7.737 | 7.789 | 7.548 | 7.628 | 15,628,562 | -0.09(-1.20%) |
Sep 09, 2005 | 7.538 | 7.725 | 7.530 | 7.720 | 10,012,582 | +0.24(+3.21%) |
Sep 08, 2005 | 7.601 | 7.610 | 7.457 | 7.480 | 10,815,993 | -0.04(-0.56%) |
Sep 07, 2005 | 7.458 | 7.614 | 7.411 | 7.522 | 10,675,144 | +0.04(+0.47%) |
Sep 06, 2005 | 7.361 | 7.497 | 7.343 | 7.487 | 10,508,845 | +0.07(+0.97%) |
Sep 02, 2005 | 7.415 | 7.554 | 7.375 | 7.415 | 11,201,245 | -0.20(-2.62%) |