Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 8.907 | 8.917 | 8.825 | 8.878 | 126,427 | -0.05(-0.55%) |
Nov 29, 2005 | 8.960 | 8.980 | 8.907 | 8.927 | 115,486 | -0.02(-0.26%) |
Nov 28, 2005 | 9.049 | 9.049 | 8.937 | 8.950 | 148,309 | -0.09(-1.02%) |
Nov 25, 2005 | 8.963 | 9.049 | 8.904 | 9.042 | 45,890 | +0.08(+0.84%) |
Nov 23, 2005 | 8.980 | 9.012 | 8.881 | 8.966 | 169,278 | -0.01(-0.15%) |
Nov 22, 2005 | 8.966 | 9.016 | 8.894 | 8.980 | 233,708 | +0.01(+0.15%) |
Nov 21, 2005 | 8.934 | 9.045 | 8.901 | 8.966 | 151,652 | -0.04(-0.44%) |
Nov 18, 2005 | 9.082 | 9.082 | 8.966 | 9.006 | 172,318 | -0.01(-0.11%) |
Nov 17, 2005 | 9.032 | 9.075 | 8.960 | 9.016 | 142,230 | +0.01(+0.15%) |
Nov 16, 2005 | 9.246 | 9.246 | 8.835 | 9.003 | 332,175 | -0.18(-1.94%) |
Nov 15, 2005 | 8.983 | 9.213 | 8.891 | 9.180 | 259,236 | +0.23(+2.57%) |
Nov 14, 2005 | 9.180 | 9.180 | 8.884 | 8.950 | 193,895 | -0.19(-2.12%) |
Nov 11, 2005 | 9.052 | 9.210 | 8.950 | 9.144 | 272,001 | -0.04(-0.39%) |
Nov 10, 2005 | 8.861 | 9.243 | 8.759 | 9.180 | 332,175 | +0.32(+3.60%) |
Nov 09, 2005 | 8.736 | 8.910 | 8.608 | 8.861 | 470,151 | +0.14(+1.58%) |
Nov 08, 2005 | 8.275 | 8.802 | 8.275 | 8.723 | 635,479 | +0.40(+4.78%) |
Nov 07, 2005 | 8.555 | 8.555 | 8.078 | 8.325 | 1,893,067 | -0.69(-7.66%) |
Nov 04, 2005 | 9.045 | 9.114 | 8.884 | 9.016 | 180,219 | -0.03(-0.33%) |
Nov 03, 2005 | 9.029 | 9.091 | 8.950 | 9.045 | 169,582 | +0.05(+0.55%) |
Nov 02, 2005 | 8.753 | 8.996 | 8.654 | 8.996 | 220,336 | +0.26(+2.98%) |
Nov 01, 2005 | 8.680 | 8.838 | 8.562 | 8.736 | 262,275 | +0.06(+0.72%) |
Oct 31, 2005 | 8.720 | 8.861 | 8.657 | 8.674 | 291,147 | -0.03(-0.34%) |
Oct 28, 2005 | 8.845 | 8.848 | 8.683 | 8.703 | 332,479 | -0.13(-1.49%) |
Oct 27, 2005 | 9.042 | 9.045 | 8.835 | 8.835 | 113,055 | -0.21(-2.29%) |
Oct 26, 2005 | 9.128 | 9.128 | 8.983 | 9.042 | 285,981 | -0.11(-1.15%) |
Oct 25, 2005 | 9.049 | 9.151 | 8.884 | 9.147 | 252,246 | -0.05(-0.54%) |
Oct 24, 2005 | 9.180 | 9.236 | 9.121 | 9.197 | 511,179 | +0.15(+1.64%) |
Oct 21, 2005 | 8.838 | 9.114 | 8.838 | 9.049 | 324,577 | +0.17(+1.97%) |
Oct 20, 2005 | 9.124 | 9.164 | 8.812 | 8.874 | 305,735 | -0.23(-2.57%) |
Oct 19, 2005 | 9.029 | 9.124 | 8.924 | 9.108 | 584,118 | +0.08(+0.87%) |
Oct 18, 2005 | 9.210 | 9.233 | 8.993 | 9.029 | 537,924 | -0.17(-1.89%) |
Oct 17, 2005 | 9.164 | 9.246 | 9.108 | 9.203 | 433,986 | +0.03(+0.29%) |
Oct 14, 2005 | 8.999 | 9.200 | 8.937 | 9.177 | 382,625 | +0.26(+2.92%) |
Oct 13, 2005 | 9.029 | 9.059 | 8.805 | 8.917 | 384,752 | -0.11(-1.24%) |
Oct 12, 2005 | 9.180 | 9.272 | 8.943 | 9.029 | 409,065 | -0.19(-2.04%) |
Oct 11, 2005 | 9.473 | 9.519 | 9.213 | 9.216 | 388,095 | -0.26(-2.71%) |
Oct 10, 2005 | 9.572 | 9.657 | 9.420 | 9.473 | 814,787 | -0.13(-1.37%) |
Oct 07, 2005 | 9.503 | 9.680 | 9.476 | 9.605 | 201,189 | +0.10(+1.07%) |
Oct 06, 2005 | 9.493 | 9.575 | 9.411 | 9.503 | 453,132 | +0.01(+0.10%) |
Oct 05, 2005 | 9.460 | 9.493 | 9.295 | 9.493 | 249,511 | -0.02(-0.21%) |
Oct 04, 2005 | 9.437 | 9.575 | 9.355 | 9.513 | 585,030 | +0.08(+0.80%) |
Oct 03, 2005 | 9.213 | 9.437 | 9.190 | 9.437 | 334,607 | +0.19(+2.06%) |
Sep 30, 2005 | 9.411 | 9.427 | 9.213 | 9.246 | 261,364 | -0.16(-1.75%) |
Sep 29, 2005 | 9.335 | 9.411 | 9.295 | 9.411 | 246,776 | +0.04(+0.39%) |
Sep 28, 2005 | 9.322 | 9.414 | 9.299 | 9.374 | 279,295 | +0.05(+0.49%) |
Sep 27, 2005 | 9.259 | 9.463 | 9.259 | 9.328 | 209,091 | +0.05(+0.53%) |
Sep 26, 2005 | 9.312 | 9.381 | 9.279 | 9.279 | 180,219 | -0.02(-0.25%) |
Sep 23, 2005 | 9.302 | 9.381 | 9.230 | 9.302 | 196,934 | +0.01(+0.07%) |
Sep 22, 2005 | 9.312 | 9.388 | 9.279 | 9.295 | 215,777 | -0.05(-0.53%) |
Sep 21, 2005 | 9.332 | 9.384 | 9.259 | 9.345 | 409,369 | +0.01(+0.14%) |
Sep 20, 2005 | 9.509 | 9.559 | 9.253 | 9.332 | 485,347 | -0.16(-1.66%) |
Sep 19, 2005 | 9.460 | 9.503 | 9.427 | 9.490 | 470,455 | +0.02(+0.24%) |
Sep 16, 2005 | 9.476 | 9.476 | 9.444 | 9.467 | 328,224 | -0.01(-0.07%) |
Sep 15, 2005 | 9.453 | 9.476 | 9.444 | 9.473 | 233,404 | -0.02(-0.21%) |
Sep 14, 2005 | 9.509 | 9.509 | 9.460 | 9.493 | 485,651 | -0.02(-0.21%) |
Sep 13, 2005 | 9.490 | 9.549 | 9.401 | 9.513 | 402,987 | +0.02(+0.24%) |
Sep 12, 2005 | 9.309 | 9.539 | 9.282 | 9.490 | 351,018 | +0.11(+1.16%) |
Sep 09, 2005 | 9.499 | 9.519 | 9.338 | 9.381 | 331,871 | -0.11(-1.18%) |
Sep 08, 2005 | 9.414 | 9.575 | 9.411 | 9.493 | 586,246 | +0.07(+0.73%) |
Sep 07, 2005 | 9.424 | 9.506 | 9.394 | 9.424 | 519,689 | -0.07(-0.69%) |
Sep 06, 2005 | 9.295 | 9.532 | 9.266 | 9.490 | 401,771 | +0.19(+2.09%) |
Sep 02, 2005 | 9.279 | 9.295 | 9.220 | 9.295 | 251,335 | +0.04(+0.43%) |