Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 8.747 | 8.893 | 8.711 | 8.893 | 241,837 | +0.12(+1.31%) |
Aug 30, 2005 | 8.814 | 8.814 | 8.699 | 8.778 | 201,724 | -0.04(-0.41%) |
Aug 29, 2005 | 8.711 | 8.814 | 8.687 | 8.814 | 300,110 | +0.07(+0.76%) |
Aug 26, 2005 | 8.760 | 8.784 | 8.699 | 8.747 | 194,625 | -0.02(-0.28%) |
Aug 25, 2005 | 8.753 | 8.772 | 8.693 | 8.772 | 510,253 | +0.02(+0.21%) |
Aug 24, 2005 | 8.723 | 8.784 | 8.687 | 8.753 | 656,511 | +0.03(+0.35%) |
Aug 23, 2005 | 8.753 | 8.790 | 8.620 | 8.723 | 834,959 | -0.05(-0.62%) |
Aug 22, 2005 | 8.863 | 8.863 | 8.747 | 8.778 | 618,708 | -0.07(-0.75%) |
Aug 19, 2005 | 8.850 | 8.869 | 8.844 | 8.844 | 371,258 | -0.01(-0.07%) |
Aug 18, 2005 | 8.844 | 8.869 | 8.832 | 8.850 | 429,695 | +0.01(+0.07%) |
Aug 17, 2005 | 8.869 | 8.875 | 8.844 | 8.844 | 729,310 | -0.03(-0.34%) |
Aug 16, 2005 | 8.875 | 8.899 | 8.844 | 8.875 | 1,446,570 | -0.03(-0.34%) |
Aug 15, 2005 | 8.826 | 8.923 | 8.784 | 8.905 | 1,363,866 | +0.08(+0.89%) |
Aug 12, 2005 | 8.905 | 8.953 | 8.723 | 8.826 | 8,622,470 | -0.17(-1.89%) |
Aug 11, 2005 | 9.087 | 9.105 | 8.832 | 8.996 | 305,887 | -0.23(-2.50%) |
Aug 10, 2005 | 9.178 | 9.238 | 9.087 | 9.226 | 468,488 | -0.28(-2.93%) |
Aug 09, 2005 | 9.577 | 9.656 | 9.468 | 9.505 | 676,320 | -0.07(-0.70%) |
Aug 08, 2005 | 9.329 | 9.783 | 9.329 | 9.571 | 1,500,055 | -0.53(-5.28%) |
Aug 05, 2005 | 10.33 | 10.53 | 10.09 | 10.10 | 3,812,124 | +1.07(+11.80%) |
Aug 04, 2005 | 9.141 | 9.147 | 9.026 | 9.038 | 198,752 | -0.23(-2.48%) |
Aug 03, 2005 | 9.396 | 9.450 | 9.268 | 9.268 | 88,811 | -0.16(-1.67%) |
Aug 02, 2005 | 9.299 | 9.450 | 9.281 | 9.426 | 383,143 | +0.10(+1.10%) |
Aug 01, 2005 | 9.359 | 9.414 | 9.281 | 9.323 | 73,459 | -0.02(-0.19%) |
Jul 29, 2005 | 9.486 | 9.559 | 9.335 | 9.341 | 134,207 | -0.15(-1.53%) |
Jul 28, 2005 | 9.329 | 9.499 | 9.329 | 9.486 | 115,719 | +0.18(+1.95%) |
Jul 27, 2005 | 9.087 | 9.329 | 9.026 | 9.305 | 79,236 | +0.18(+1.99%) |
Jul 26, 2005 | 9.329 | 9.329 | 9.123 | 9.123 | 77,256 | -0.21(-2.21%) |
Jul 25, 2005 | 9.396 | 9.420 | 9.274 | 9.329 | 102,677 | -0.08(-0.90%) |
Jul 22, 2005 | 9.178 | 9.414 | 9.178 | 9.414 | 59,922 | +0.27(+2.91%) |
Jul 21, 2005 | 9.329 | 9.420 | 9.087 | 9.147 | 84,189 | -0.19(-2.08%) |
Jul 20, 2005 | 9.068 | 9.365 | 8.996 | 9.341 | 124,633 | +0.31(+3.49%) |
Jul 19, 2005 | 8.966 | 9.026 | 8.966 | 9.026 | 78,411 | +0.08(+0.95%) |
Jul 18, 2005 | 8.996 | 9.014 | 8.808 | 8.941 | 88,976 | -0.09(-1.01%) |
Jul 15, 2005 | 9.014 | 9.075 | 8.966 | 9.032 | 40,774 | +0.02(+0.27%) |
Jul 14, 2005 | 9.117 | 9.159 | 8.972 | 9.008 | 91,782 | -0.15(-1.65%) |
Jul 13, 2005 | 9.178 | 9.238 | 9.087 | 9.159 | 65,865 | +0.01(+0.13%) |
Jul 12, 2005 | 9.208 | 9.238 | 9.099 | 9.147 | 200,733 | -0.14(-1.50%) |
Jul 11, 2005 | 9.226 | 9.523 | 9.208 | 9.287 | 170,524 | +0.05(+0.59%) |
Jul 08, 2005 | 9.117 | 9.238 | 9.044 | 9.232 | 101,852 | +0.15(+1.60%) |
Jul 07, 2005 | 9.056 | 9.147 | 8.935 | 9.087 | 84,189 | +0.01(+0.07%) |
Jul 06, 2005 | 9.178 | 9.208 | 9.075 | 9.081 | 71,973 | -0.15(-1.58%) |
Jul 05, 2005 | 8.996 | 9.238 | 8.978 | 9.226 | 97,065 | +0.25(+2.77%) |
Jul 01, 2005 | 8.935 | 9.087 | 8.905 | 8.978 | 57,281 | +0.04(+0.47%) |
Jun 30, 2005 | 9.026 | 9.032 | 8.893 | 8.935 | 99,376 | -0.09(-1.01%) |
Jun 29, 2005 | 9.123 | 9.123 | 8.996 | 9.026 | 134,702 | -0.10(-1.06%) |
Jun 28, 2005 | 9.032 | 9.214 | 8.959 | 9.123 | 177,292 | +0.09(+1.01%) |
Jun 27, 2005 | 8.875 | 9.032 | 8.820 | 9.032 | 115,884 | +0.16(+1.77%) |
Jun 24, 2005 | 8.632 | 8.875 | 8.632 | 8.875 | 341,214 | +0.22(+2.52%) |
Jun 23, 2005 | 8.723 | 8.832 | 8.651 | 8.657 | 116,874 | -0.09(-1.04%) |
Jun 22, 2005 | 8.753 | 8.753 | 8.669 | 8.747 | 83,198 | +0.03(+0.35%) |
Jun 21, 2005 | 8.723 | 8.747 | 8.651 | 8.717 | 68,672 | -0.04(-0.42%) |
Jun 20, 2005 | 8.814 | 8.838 | 8.729 | 8.753 | 95,744 | -0.09(-1.03%) |
Jun 17, 2005 | 8.784 | 8.844 | 8.723 | 8.844 | 250,091 | +0.06(+0.69%) |
Jun 16, 2005 | 8.844 | 8.869 | 8.760 | 8.784 | 124,468 | -0.02(-0.28%) |
Jun 15, 2005 | 8.693 | 8.875 | 8.651 | 8.808 | 223,844 | +0.10(+1.18%) |
Jun 14, 2005 | 8.451 | 8.705 | 8.451 | 8.705 | 100,201 | +0.25(+2.94%) |
Jun 13, 2005 | 8.566 | 8.608 | 8.451 | 8.457 | 91,617 | -0.12(-1.34%) |
Jun 10, 2005 | 8.572 | 8.584 | 8.511 | 8.572 | 48,202 | +0.01(+0.14%) |
Jun 09, 2005 | 8.541 | 8.572 | 8.390 | 8.560 | 165,572 | -0.01(-0.14%) |
Jun 08, 2005 | 8.560 | 8.711 | 8.554 | 8.572 | 143,782 | +0.01(+0.07%) |
Jun 07, 2005 | 8.529 | 8.632 | 8.451 | 8.566 | 252,402 | +0.04(+0.50%) |
Jun 06, 2005 | 8.329 | 8.554 | 8.329 | 8.523 | 126,614 | +0.16(+1.88%) |
Jun 03, 2005 | 8.269 | 8.378 | 8.245 | 8.366 | 310,840 | +0.13(+1.54%) |
Jun 02, 2005 | 8.390 | 8.445 | 8.239 | 8.239 | 117,699 | -0.19(-2.30%) |