Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 8.777 | 8.879 | 8.686 | 8.841 | 334,636 | +0.18(+2.10%) |
Nov 29, 2005 | 8.640 | 8.686 | 8.563 | 8.659 | 251,176 | +0.03(+0.36%) |
Nov 28, 2005 | 8.663 | 8.696 | 8.600 | 8.629 | 324,835 | +0.10(+1.17%) |
Nov 25, 2005 | 8.441 | 8.536 | 8.416 | 8.529 | 139,536 | +0.12(+1.39%) |
Nov 23, 2005 | 8.391 | 8.445 | 8.358 | 8.412 | 152,423 | +0.01(+0.07%) |
Nov 22, 2005 | 8.310 | 8.441 | 8.233 | 8.407 | 196,902 | +0.05(+0.65%) |
Nov 21, 2005 | 8.397 | 8.397 | 8.320 | 8.352 | 154,811 | +0.05(+0.56%) |
Nov 18, 2005 | 8.297 | 8.339 | 8.269 | 8.306 | 374,857 | +0.03(+0.30%) |
Nov 17, 2005 | 8.258 | 8.297 | 8.196 | 8.281 | 229,568 | +0.09(+1.16%) |
Nov 16, 2005 | 8.204 | 8.231 | 8.144 | 8.186 | 136,065 | +0.08(+1.02%) |
Nov 15, 2005 | 8.130 | 8.196 | 8.092 | 8.103 | 228,770 | -0.04(-0.50%) |
Nov 14, 2005 | 8.156 | 8.204 | 8.098 | 8.144 | 149,654 | +0.07(+0.91%) |
Nov 11, 2005 | 8.229 | 8.248 | 8.040 | 8.071 | 262,451 | -0.27(-3.26%) |
Nov 10, 2005 | 8.337 | 8.368 | 8.185 | 8.343 | 922,184 | +0.25(+3.03%) |
Nov 09, 2005 | 8.107 | 8.200 | 8.090 | 8.098 | 438,541 | +0.03(+0.31%) |
Nov 08, 2005 | 8.047 | 8.117 | 7.970 | 8.073 | 361,577 | -0.13(-1.55%) |
Nov 07, 2005 | 8.159 | 8.204 | 8.088 | 8.200 | 321,672 | +0.04(+0.54%) |
Nov 04, 2005 | 8.109 | 8.171 | 8.088 | 8.156 | 587,291 | +0.04(+0.45%) |
Nov 03, 2005 | 8.011 | 8.279 | 8.009 | 8.119 | 652,229 | +0.31(+3.95%) |
Nov 02, 2005 | 7.625 | 7.872 | 7.625 | 7.810 | 441,953 | +0.14(+1.76%) |
Nov 01, 2005 | 7.465 | 7.721 | 7.465 | 7.675 | 831,463 | +0.27(+3.65%) |
Oct 31, 2005 | 7.360 | 7.519 | 7.340 | 7.405 | 232,772 | +0.01(+0.16%) |
Oct 28, 2005 | 7.422 | 7.432 | 7.353 | 7.393 | 261,876 | -0.03(-0.44%) |
Oct 27, 2005 | 7.528 | 7.546 | 7.407 | 7.426 | 697,669 | -0.10(-1.33%) |
Oct 26, 2005 | 7.418 | 7.582 | 7.418 | 7.526 | 647,864 | +0.03(+0.44%) |
Oct 25, 2005 | 7.495 | 7.584 | 7.441 | 7.494 | 226,198 | -0.05(-0.72%) |
Oct 24, 2005 | 7.428 | 7.590 | 7.409 | 7.548 | 375,790 | +0.17(+2.33%) |
Oct 21, 2005 | 7.335 | 7.420 | 7.316 | 7.376 | 603,680 | -0.04(-0.49%) |
Oct 20, 2005 | 7.602 | 7.623 | 7.374 | 7.412 | 1,596,573 | +0.15(+2.10%) |
Oct 19, 2005 | 7.022 | 7.327 | 6.816 | 7.260 | 977,517 | +0.10(+1.37%) |
Oct 18, 2005 | 7.192 | 7.260 | 7.066 | 7.161 | 526,218 | -0.29(-3.94%) |
Oct 17, 2005 | 7.385 | 7.484 | 7.383 | 7.455 | 224,970 | +0.06(+0.81%) |
Oct 14, 2005 | 7.291 | 7.455 | 7.291 | 7.395 | 522,299 | -0.04(-0.49%) |
Oct 13, 2005 | 7.355 | 7.478 | 7.355 | 7.432 | 484,401 | -0.14(-1.81%) |
Oct 12, 2005 | 7.650 | 7.654 | 7.528 | 7.569 | 428,354 | -0.07(-0.88%) |
Oct 11, 2005 | 7.596 | 7.712 | 7.596 | 7.636 | 213,073 | +0.01(+0.13%) |
Oct 10, 2005 | 7.692 | 7.692 | 7.559 | 7.627 | 981,340 | +0.02(+0.25%) |
Oct 07, 2005 | 7.548 | 7.623 | 7.548 | 7.607 | 436,083 | -0.03(-0.45%) |
Oct 06, 2005 | 7.770 | 7.806 | 7.596 | 7.642 | 597,650 | -0.21(-2.68%) |
Oct 05, 2005 | 7.812 | 7.907 | 7.795 | 7.853 | 435,990 | +0.02(+0.25%) |
Oct 04, 2005 | 7.826 | 7.924 | 7.822 | 7.833 | 654,249 | -0.17(-2.12%) |
Oct 03, 2005 | 7.876 | 8.011 | 7.829 | 8.003 | 419,941 | +0.14(+1.74%) |
Sep 30, 2005 | 7.856 | 7.876 | 7.779 | 7.866 | 247,391 | +0.02(+0.25%) |
Sep 29, 2005 | 7.771 | 7.866 | 7.748 | 7.847 | 716,716 | +0.10(+1.29%) |
Sep 28, 2005 | 7.818 | 7.818 | 7.719 | 7.747 | 218,083 | +0.01(+0.08%) |
Sep 27, 2005 | 7.762 | 7.837 | 7.687 | 7.741 | 267,740 | -0.08(-0.99%) |
Sep 26, 2005 | 7.797 | 7.893 | 7.797 | 7.818 | 377,761 | +0.10(+1.28%) |
Sep 23, 2005 | 7.719 | 7.760 | 7.650 | 7.719 | 279,415 | +0.09(+1.16%) |
Sep 22, 2005 | 7.631 | 7.743 | 7.577 | 7.631 | 200,070 | -0.14(-1.79%) |
Sep 21, 2005 | 7.824 | 7.876 | 7.766 | 7.770 | 540,934 | +0.00(+0.02%) |
Sep 20, 2005 | 7.586 | 7.912 | 7.586 | 7.768 | 1,457,241 | +0.27(+3.60%) |
Sep 19, 2005 | 7.486 | 7.596 | 7.478 | 7.497 | 309,451 | -0.08(-1.07%) |
Sep 16, 2005 | 7.501 | 7.658 | 7.484 | 7.578 | 733,663 | +0.10(+1.34%) |
Sep 15, 2005 | 7.663 | 7.663 | 7.461 | 7.478 | 973,015 | -0.07(-0.92%) |
Sep 14, 2005 | 7.505 | 7.557 | 7.461 | 7.548 | 614,147 | +0.10(+1.30%) |
Sep 13, 2005 | 7.509 | 7.563 | 7.451 | 7.451 | 250,215 | -0.17(-2.28%) |
Sep 12, 2005 | 7.553 | 7.669 | 7.463 | 7.625 | 734,715 | +0.03(+0.38%) |
Sep 09, 2005 | 7.468 | 7.619 | 7.444 | 7.596 | 236,598 | +0.15(+2.02%) |
Sep 08, 2005 | 7.466 | 7.480 | 7.407 | 7.445 | 161,095 | +0.01(+0.16%) |
Sep 07, 2005 | 7.401 | 7.470 | 7.299 | 7.434 | 207,318 | -0.06(-0.82%) |
Sep 06, 2005 | 7.397 | 7.497 | 7.397 | 7.495 | 194,872 | +0.05(+0.67%) |
Sep 02, 2005 | 7.366 | 7.479 | 7.366 | 7.445 | 83,260 | +0.06(+0.78%) |