Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.029 | 7.089 | 6.978 | 7.074 | 390,771 | +0.03(+0.47%) |
Nov 29, 2005 | 6.999 | 7.089 | 7.025 | 7.042 | 256,778 | +0.04(+0.62%) |
Nov 28, 2005 | 7.122 | 7.126 | 6.966 | 6.999 | 383,218 | -0.10(-1.39%) |
Nov 25, 2005 | 7.142 | 7.163 | 7.083 | 7.097 | 64,560 | -0.07(-0.92%) |
Nov 23, 2005 | 7.276 | 7.442 | 7.159 | 7.163 | 221,696 | -0.14(-1.88%) |
Nov 22, 2005 | 7.300 | 7.349 | 7.228 | 7.300 | 256,778 | -0.02(-0.28%) |
Nov 21, 2005 | 7.183 | 7.331 | 7.151 | 7.321 | 187,102 | +0.15(+2.09%) |
Nov 18, 2005 | 7.269 | 7.284 | 7.161 | 7.171 | 154,944 | -0.07(-1.02%) |
Nov 17, 2005 | 7.019 | 7.263 | 7.019 | 7.245 | 297,463 | +0.24(+3.37%) |
Nov 16, 2005 | 7.101 | 7.122 | 6.955 | 7.009 | 184,178 | -0.08(-1.10%) |
Nov 15, 2005 | 7.111 | 7.163 | 7.042 | 7.087 | 205,861 | -0.04(-0.52%) |
Nov 14, 2005 | 7.193 | 7.193 | 7.093 | 7.124 | 121,811 | -0.08(-1.14%) |
Nov 11, 2005 | 7.216 | 7.255 | 7.185 | 7.206 | 111,092 | -0.03(-0.45%) |
Nov 10, 2005 | 7.224 | 7.255 | 7.070 | 7.239 | 184,422 | +0.03(+0.48%) |
Nov 09, 2005 | 7.163 | 7.253 | 7.093 | 7.204 | 314,273 | +0.05(+0.63%) |
Nov 08, 2005 | 7.060 | 7.181 | 7.007 | 7.159 | 276,268 | +0.02(+0.23%) |
Nov 07, 2005 | 7.111 | 7.185 | 7.101 | 7.142 | 236,801 | +0.03(+0.43%) |
Nov 04, 2005 | 7.128 | 7.193 | 7.044 | 7.111 | 341,072 | -0.02(-0.23%) |
Nov 03, 2005 | 7.183 | 7.216 | 7.101 | 7.128 | 476,039 | -0.06(-0.77%) |
Nov 02, 2005 | 7.081 | 7.193 | 7.074 | 7.183 | 379,564 | +0.04(+0.57%) |
Nov 01, 2005 | 7.183 | 7.183 | 7.042 | 7.142 | 210,002 | -0.04(-0.57%) |
Oct 31, 2005 | 7.163 | 7.282 | 7.163 | 7.183 | 427,558 | +0.03(+0.49%) |
Oct 28, 2005 | 7.085 | 7.228 | 7.046 | 7.148 | 340,584 | +0.09(+1.25%) |
Oct 27, 2005 | 7.224 | 7.269 | 7.040 | 7.060 | 308,182 | -0.16(-2.27%) |
Oct 26, 2005 | 7.296 | 7.380 | 7.214 | 7.224 | 303,066 | -0.11(-1.57%) |
Oct 25, 2005 | 7.378 | 7.434 | 7.255 | 7.339 | 308,426 | -0.15(-2.03%) |
Oct 24, 2005 | 7.152 | 7.501 | 7.124 | 7.491 | 476,526 | +0.44(+6.29%) |
Oct 21, 2005 | 7.027 | 7.070 | 6.992 | 7.048 | 129,607 | +0.04(+0.56%) |
Oct 20, 2005 | 7.163 | 7.163 | 6.929 | 7.009 | 216,580 | -0.19(-2.65%) |
Oct 19, 2005 | 7.033 | 7.259 | 6.968 | 7.200 | 204,643 | +0.17(+2.36%) |
Oct 18, 2005 | 7.070 | 7.091 | 6.978 | 7.033 | 266,523 | -0.04(-0.52%) |
Oct 17, 2005 | 7.163 | 7.173 | 6.984 | 7.070 | 264,818 | -0.12(-1.63%) |
Oct 14, 2005 | 6.939 | 7.187 | 6.925 | 7.187 | 351,791 | +0.30(+4.35%) |
Oct 13, 2005 | 6.999 | 7.009 | 6.732 | 6.888 | 425,365 | -0.14(-1.93%) |
Oct 12, 2005 | 6.884 | 7.023 | 6.845 | 7.023 | 267,010 | +0.15(+2.12%) |
Oct 11, 2005 | 6.992 | 7.007 | 6.877 | 6.877 | 284,064 | -0.11(-1.64%) |
Oct 10, 2005 | 7.302 | 7.302 | 6.935 | 6.992 | 169,317 | -0.11(-1.62%) |
Oct 07, 2005 | 7.089 | 7.113 | 6.957 | 7.107 | 268,716 | +0.05(+0.67%) |
Oct 06, 2005 | 7.122 | 7.173 | 6.994 | 7.060 | 323,531 | -0.04(-0.58%) |
Oct 05, 2005 | 7.286 | 7.286 | 7.042 | 7.101 | 636,099 | -0.21(-2.81%) |
Oct 04, 2005 | 7.183 | 7.399 | 7.181 | 7.306 | 202,937 | +0.09(+1.28%) |
Oct 03, 2005 | 7.388 | 7.415 | 7.189 | 7.214 | 324,262 | -0.15(-1.98%) |
Sep 30, 2005 | 7.306 | 7.386 | 7.257 | 7.360 | 343,508 | +0.04(+0.56%) |
Sep 29, 2005 | 7.216 | 7.319 | 7.175 | 7.319 | 262,869 | +0.13(+1.80%) |
Sep 28, 2005 | 7.095 | 7.204 | 7.081 | 7.189 | 331,083 | +0.13(+1.80%) |
Sep 27, 2005 | 7.040 | 7.163 | 7.019 | 7.062 | 354,227 | +0.00(+0.03%) |
Sep 26, 2005 | 7.003 | 7.093 | 6.941 | 7.060 | 269,690 | +0.09(+1.33%) |
Sep 23, 2005 | 6.980 | 7.011 | 6.896 | 6.968 | 430,238 | -0.01(-0.12%) |
Sep 22, 2005 | 6.999 | 7.029 | 6.896 | 6.976 | 463,370 | -0.05(-0.67%) |
Sep 21, 2005 | 7.144 | 7.144 | 7.023 | 7.023 | 260,432 | -0.13(-1.81%) |
Sep 20, 2005 | 7.286 | 7.317 | 7.138 | 7.152 | 272,614 | -0.14(-1.86%) |
Sep 19, 2005 | 7.204 | 7.288 | 7.185 | 7.288 | 419,762 | +0.10(+1.37%) |
Sep 16, 2005 | 7.183 | 7.278 | 7.142 | 7.189 | 946,475 | +0.06(+0.78%) |
Sep 15, 2005 | 7.214 | 7.288 | 7.074 | 7.134 | 570,564 | -0.27(-3.66%) |
Sep 14, 2005 | 7.347 | 7.417 | 7.306 | 7.405 | 283,333 | +0.08(+1.06%) |
Sep 13, 2005 | 7.409 | 7.419 | 7.300 | 7.327 | 294,783 | -0.10(-1.33%) |
Sep 12, 2005 | 7.427 | 7.635 | 7.419 | 7.425 | 452,895 | -0.00(-0.06%) |
Sep 09, 2005 | 7.436 | 7.460 | 7.386 | 7.430 | 165,176 | -0.01(-0.08%) |
Sep 08, 2005 | 7.419 | 7.534 | 7.370 | 7.436 | 273,101 | +0.10(+1.34%) |
Sep 07, 2005 | 7.280 | 7.403 | 7.247 | 7.337 | 833,190 | +0.04(+0.51%) |
Sep 06, 2005 | 7.009 | 7.368 | 7.007 | 7.300 | 422,198 | +0.32(+4.62%) |
Sep 02, 2005 | 7.085 | 7.085 | 6.957 | 6.978 | 159,816 | -0.08(-1.19%) |