Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 8.366 | 8.414 | 8.329 | 8.329 | 361,848 | +0.00(+0.00%) |
Nov 29, 2005 | 8.360 | 8.475 | 8.329 | 8.329 | 207,501 | +0.02(+0.22%) |
Nov 28, 2005 | 8.451 | 8.469 | 8.305 | 8.311 | 203,209 | -0.15(-1.72%) |
Nov 25, 2005 | 8.432 | 8.475 | 8.414 | 8.457 | 19,479 | -0.02(-0.21%) |
Nov 23, 2005 | 8.420 | 8.475 | 8.402 | 8.475 | 124,633 | +0.06(+0.72%) |
Nov 22, 2005 | 8.475 | 8.481 | 8.378 | 8.414 | 69,332 | -0.05(-0.64%) |
Nov 21, 2005 | 8.329 | 8.469 | 8.299 | 8.469 | 127,439 | +0.11(+1.30%) |
Nov 18, 2005 | 8.390 | 8.451 | 8.299 | 8.360 | 107,630 | +0.01(+0.07%) |
Nov 17, 2005 | 8.360 | 8.372 | 8.281 | 8.354 | 139,985 | +0.01(+0.15%) |
Nov 16, 2005 | 8.329 | 8.365 | 8.323 | 8.342 | 260,326 | +0.01(+0.15%) |
Nov 15, 2005 | 8.360 | 8.366 | 8.323 | 8.329 | 212,124 | -0.02(-0.22%) |
Nov 14, 2005 | 8.420 | 8.420 | 8.299 | 8.348 | 64,049 | -0.13(-1.50%) |
Nov 11, 2005 | 8.384 | 8.475 | 8.281 | 8.475 | 145,102 | +0.11(+1.30%) |
Nov 10, 2005 | 8.329 | 8.390 | 8.311 | 8.366 | 131,401 | +0.02(+0.29%) |
Nov 09, 2005 | 8.184 | 8.402 | 8.166 | 8.342 | 218,892 | +0.16(+2.00%) |
Nov 08, 2005 | 8.420 | 8.420 | 8.142 | 8.178 | 201,228 | -0.30(-3.57%) |
Nov 07, 2005 | 8.414 | 8.499 | 8.342 | 8.481 | 97,560 | +0.08(+0.94%) |
Nov 04, 2005 | 8.208 | 8.402 | 8.178 | 8.402 | 123,477 | +0.21(+2.59%) |
Nov 03, 2005 | 8.317 | 8.402 | 8.148 | 8.190 | 149,559 | -0.14(-1.67%) |
Nov 02, 2005 | 8.535 | 8.541 | 8.214 | 8.329 | 356,566 | -0.23(-2.69%) |
Nov 01, 2005 | 8.529 | 8.566 | 8.469 | 8.560 | 492,259 | +0.07(+0.78%) |
Oct 31, 2005 | 8.420 | 8.535 | 8.420 | 8.493 | 66,195 | +0.08(+0.94%) |
Oct 28, 2005 | 8.329 | 8.420 | 8.299 | 8.414 | 146,753 | +0.10(+1.17%) |
Oct 27, 2005 | 8.396 | 8.396 | 8.269 | 8.317 | 160,289 | -0.08(-0.94%) |
Oct 26, 2005 | 8.481 | 8.481 | 8.293 | 8.396 | 252,567 | -0.08(-1.00%) |
Oct 25, 2005 | 8.541 | 8.572 | 8.457 | 8.481 | 171,019 | -0.12(-1.41%) |
Oct 24, 2005 | 8.390 | 8.602 | 8.390 | 8.602 | 115,719 | +0.23(+2.75%) |
Oct 21, 2005 | 8.360 | 8.420 | 8.348 | 8.372 | 282,777 | +0.01(+0.14%) |
Oct 20, 2005 | 8.390 | 8.390 | 8.245 | 8.360 | 194,295 | -0.03(-0.36%) |
Oct 19, 2005 | 8.329 | 8.445 | 8.172 | 8.390 | 330,649 | +0.02(+0.29%) |
Oct 18, 2005 | 8.360 | 8.396 | 8.263 | 8.366 | 209,978 | -0.02(-0.29%) |
Oct 17, 2005 | 8.499 | 8.499 | 8.329 | 8.390 | 87,160 | -0.12(-1.42%) |
Oct 14, 2005 | 8.420 | 8.572 | 8.420 | 8.511 | 350,293 | +0.12(+1.44%) |
Oct 13, 2005 | 8.426 | 8.432 | 8.239 | 8.390 | 440,590 | -0.04(-0.43%) |
Oct 12, 2005 | 8.451 | 8.493 | 8.390 | 8.426 | 745,488 | -0.06(-0.71%) |
Oct 11, 2005 | 8.572 | 8.572 | 8.475 | 8.487 | 733,107 | -0.04(-0.43%) |
Oct 10, 2005 | 8.511 | 8.572 | 8.511 | 8.523 | 172,175 | -0.01(-0.07%) |
Oct 07, 2005 | 8.535 | 8.578 | 8.511 | 8.529 | 385,124 | +0.01(+0.07%) |
Oct 06, 2005 | 8.511 | 8.602 | 8.511 | 8.523 | 339,068 | +0.01(+0.14%) |
Oct 05, 2005 | 8.663 | 8.675 | 8.511 | 8.511 | 306,383 | -0.16(-1.82%) |
Oct 04, 2005 | 8.808 | 8.808 | 8.602 | 8.669 | 151,705 | -0.14(-1.58%) |
Oct 03, 2005 | 8.784 | 8.875 | 8.753 | 8.808 | 300,935 | +0.04(+0.48%) |
Sep 30, 2005 | 8.626 | 8.766 | 8.596 | 8.766 | 193,305 | +0.12(+1.40%) |
Sep 29, 2005 | 8.481 | 8.644 | 8.451 | 8.644 | 221,203 | +0.13(+1.57%) |
Sep 28, 2005 | 8.360 | 8.535 | 8.148 | 8.511 | 407,080 | +0.15(+1.74%) |
Sep 27, 2005 | 8.366 | 8.420 | 7.978 | 8.366 | 487,637 | -0.02(-0.22%) |
Sep 26, 2005 | 8.481 | 8.529 | 8.348 | 8.384 | 118,360 | -0.08(-0.93%) |
Sep 23, 2005 | 8.463 | 8.541 | 8.429 | 8.463 | 195,286 | -0.07(-0.78%) |
Sep 22, 2005 | 8.693 | 8.723 | 8.360 | 8.529 | 606,988 | -0.16(-1.88%) |
Sep 21, 2005 | 8.699 | 8.772 | 8.663 | 8.693 | 199,082 | -0.01(-0.07%) |
Sep 20, 2005 | 8.844 | 8.875 | 8.693 | 8.699 | 334,611 | -0.18(-1.98%) |
Sep 19, 2005 | 8.802 | 8.899 | 8.802 | 8.875 | 239,361 | +0.04(+0.41%) |
Sep 16, 2005 | 8.850 | 8.850 | 8.717 | 8.838 | 373,899 | +0.02(+0.21%) |
Sep 15, 2005 | 8.753 | 8.832 | 8.753 | 8.820 | 189,838 | +0.03(+0.34%) |
Sep 14, 2005 | 8.784 | 8.923 | 8.772 | 8.790 | 411,041 | +0.01(+0.14%) |
Sep 13, 2005 | 8.814 | 8.814 | 8.693 | 8.778 | 191,984 | -0.07(-0.82%) |
Sep 12, 2005 | 8.905 | 8.923 | 8.760 | 8.850 | 353,595 | -0.08(-0.95%) |
Sep 09, 2005 | 8.984 | 9.008 | 8.838 | 8.935 | 270,891 | -0.04(-0.41%) |
Sep 08, 2005 | 8.941 | 8.972 | 8.875 | 8.972 | 290,370 | +0.03(+0.34%) |
Sep 07, 2005 | 8.905 | 8.959 | 8.844 | 8.941 | 133,217 | +0.01(+0.14%) |
Sep 06, 2005 | 8.893 | 8.929 | 8.826 | 8.929 | 413,683 | +0.06(+0.68%) |
Sep 02, 2005 | 8.917 | 8.953 | 8.760 | 8.869 | 352,109 | -0.04(-0.48%) |