Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 9.370 | 9.480 | 9.281 | 9.327 | 1,604,365 | -0.04(-0.41%) |
Nov 29, 2005 | 9.336 | 9.365 | 9.158 | 9.365 | 2,966,967 | +0.10(+1.10%) |
Nov 28, 2005 | 9.064 | 9.433 | 9.064 | 9.264 | 1,379,820 | -0.20(-2.15%) |
Nov 25, 2005 | 9.361 | 9.480 | 9.361 | 9.467 | 592,261 | +0.14(+1.45%) |
Nov 23, 2005 | 9.353 | 9.412 | 9.226 | 9.332 | 1,078,146 | -0.04(-0.41%) |
Nov 22, 2005 | 9.285 | 9.421 | 9.247 | 9.370 | 1,879,621 | +0.11(+1.19%) |
Nov 21, 2005 | 9.268 | 9.446 | 9.243 | 9.259 | 2,333,429 | +0.04(+0.41%) |
Nov 18, 2005 | 9.149 | 9.234 | 9.009 | 9.221 | 2,910,830 | +0.07(+0.74%) |
Nov 17, 2005 | 9.243 | 9.412 | 9.014 | 9.153 | 2,836,296 | -0.17(-1.86%) |
Nov 16, 2005 | 9.433 | 9.730 | 8.954 | 9.327 | 3,825,285 | -0.53(-5.38%) |
Nov 15, 2005 | 9.908 | 9.963 | 9.667 | 9.857 | 828,363 | -0.06(-0.64%) |
Nov 14, 2005 | 10.10 | 10.11 | 9.878 | 9.921 | 809,258 | -0.17(-1.68%) |
Nov 11, 2005 | 10.18 | 10.20 | 10.03 | 10.09 | 431,164 | -0.11(-1.04%) |
Nov 10, 2005 | 10.18 | 10.25 | 10.00 | 10.20 | 710,194 | +0.01(+0.12%) |
Nov 09, 2005 | 10.01 | 10.33 | 9.993 | 10.18 | 714,440 | +0.18(+1.78%) |
Nov 08, 2005 | 9.938 | 10.08 | 9.929 | 10.01 | 1,365,904 | +0.07(+0.68%) |
Nov 07, 2005 | 9.908 | 9.984 | 9.751 | 9.938 | 1,117,064 | +0.03(+0.30%) |
Nov 04, 2005 | 9.972 | 10.00 | 9.815 | 9.908 | 646,510 | -0.07(-0.72%) |
Nov 03, 2005 | 9.963 | 10.17 | 9.891 | 9.980 | 865,866 | +0.08(+0.77%) |
Nov 02, 2005 | 9.730 | 9.904 | 9.730 | 9.904 | 601,931 | +0.14(+1.39%) |
Nov 01, 2005 | 10.01 | 10.01 | 9.747 | 9.768 | 677,173 | -0.24(-2.37%) |
Oct 31, 2005 | 9.984 | 10.08 | 9.836 | 10.01 | 1,144,896 | +0.18(+1.86%) |
Oct 28, 2005 | 9.772 | 9.874 | 9.739 | 9.823 | 1,130,273 | +0.08(+0.83%) |
Oct 27, 2005 | 10.01 | 10.01 | 9.709 | 9.743 | 608,771 | -0.22(-2.25%) |
Oct 26, 2005 | 10.11 | 10.20 | 9.946 | 9.967 | 689,202 | -0.12(-1.18%) |
Oct 25, 2005 | 9.878 | 10.12 | 9.802 | 10.09 | 861,856 | +0.17(+1.67%) |
Oct 24, 2005 | 9.760 | 9.963 | 9.628 | 9.921 | 746,282 | +0.16(+1.61%) |
Oct 21, 2005 | 9.756 | 9.870 | 9.722 | 9.764 | 544,380 | +0.01(+0.13%) |
Oct 20, 2005 | 9.878 | 10.09 | 9.722 | 9.751 | 661,841 | -0.15(-1.54%) |
Oct 19, 2005 | 9.908 | 10.05 | 9.756 | 9.904 | 1,170,842 | -0.05(-0.47%) |
Oct 18, 2005 | 10.07 | 10.16 | 9.912 | 9.951 | 1,198,438 | -0.16(-1.55%) |
Oct 17, 2005 | 9.751 | 10.14 | 9.734 | 10.11 | 1,768,292 | +0.16(+1.58%) |
Oct 14, 2005 | 9.917 | 10.17 | 9.874 | 9.951 | 704,769 | +0.03(+0.34%) |
Oct 13, 2005 | 10.01 | 10.03 | 9.582 | 9.917 | 2,052,511 | -0.20(-2.01%) |
Oct 12, 2005 | 10.34 | 10.48 | 10.07 | 10.12 | 2,038,595 | -0.48(-4.56%) |
Oct 11, 2005 | 10.71 | 10.86 | 10.53 | 10.60 | 1,556,720 | -0.01(-0.08%) |
Oct 10, 2005 | 11.02 | 11.02 | 10.60 | 10.61 | 1,601,770 | -0.51(-4.61%) |
Oct 07, 2005 | 11.13 | 11.31 | 10.94 | 11.12 | 1,160,464 | +0.13(+1.16%) |
Oct 06, 2005 | 11.11 | 11.40 | 10.82 | 11.00 | 1,120,602 | -0.31(-2.77%) |
Oct 05, 2005 | 11.84 | 11.98 | 11.31 | 11.31 | 614,196 | -0.62(-5.19%) |
Oct 04, 2005 | 11.93 | 12.11 | 11.90 | 11.93 | 866,810 | +0.00(+0.00%) |
Oct 03, 2005 | 11.98 | 12.14 | 11.92 | 11.93 | 1,023,425 | -0.00(-0.04%) |
Sep 30, 2005 | 11.80 | 11.93 | 11.79 | 11.93 | 839,921 | +0.15(+1.26%) |
Sep 29, 2005 | 11.55 | 11.87 | 11.46 | 11.79 | 1,033,567 | +0.26(+2.28%) |
Sep 28, 2005 | 11.47 | 11.62 | 11.40 | 11.52 | 826,005 | +0.04(+0.37%) |
Sep 27, 2005 | 11.43 | 11.60 | 11.43 | 11.48 | 728,592 | +0.03(+0.22%) |
Sep 26, 2005 | 11.55 | 11.60 | 11.40 | 11.46 | 924,833 | +0.01(+0.07%) |
Sep 23, 2005 | 11.45 | 11.60 | 11.43 | 11.45 | 821,523 | -0.02(-0.18%) |
Sep 22, 2005 | 11.79 | 11.81 | 11.44 | 11.47 | 846,997 | -0.28(-2.35%) |
Sep 21, 2005 | 11.89 | 11.93 | 11.66 | 11.74 | 769,161 | -0.10(-0.82%) |
Sep 20, 2005 | 12.04 | 12.07 | 11.80 | 11.84 | 772,227 | -0.15(-1.27%) |
Sep 19, 2005 | 12.13 | 12.21 | 11.99 | 11.99 | 577,873 | -0.17(-1.39%) |
Sep 16, 2005 | 12.05 | 12.18 | 12.03 | 12.16 | 570,089 | +0.11(+0.92%) |
Sep 15, 2005 | 12.08 | 12.18 | 12.02 | 12.05 | 370,546 | -0.03(-0.25%) |
Sep 14, 2005 | 12.15 | 12.20 | 12.06 | 12.08 | 645,095 | +0.00(+0.03%) |
Sep 13, 2005 | 12.12 | 12.25 | 12.03 | 12.08 | 842,279 | -0.19(-1.59%) |
Sep 12, 2005 | 12.40 | 12.40 | 12.14 | 12.27 | 793,455 | +0.08(+0.70%) |
Sep 09, 2005 | 12.03 | 12.24 | 11.99 | 12.19 | 941,579 | +0.12(+0.98%) |
Sep 08, 2005 | 12.07 | 12.21 | 11.92 | 12.07 | 1,222,968 | +0.01(+0.07%) |
Sep 07, 2005 | 12.00 | 12.14 | 11.89 | 12.06 | 658,068 | +0.04(+0.35%) |
Sep 06, 2005 | 11.96 | 12.07 | 11.95 | 12.02 | 690,617 | +0.09(+0.75%) |
Sep 02, 2005 | 12.10 | 12.11 | 11.88 | 11.93 | 470,789 | -0.11(-0.92%) |