Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.673 | 7.708 | 7.543 | 7.658 | 72,740 | +0.10(+1.33%) |
Nov 29, 2005 | 7.608 | 7.716 | 7.521 | 7.557 | 43,650 | -0.06(-0.85%) |
Nov 28, 2005 | 7.816 | 7.939 | 7.622 | 7.622 | 74,669 | -0.19(-2.39%) |
Nov 25, 2005 | 7.874 | 7.874 | 7.766 | 7.809 | 8,163 | +0.01(+0.18%) |
Nov 23, 2005 | 7.773 | 8.068 | 7.752 | 7.795 | 96,301 | -0.06(-0.73%) |
Nov 22, 2005 | 7.967 | 7.967 | 7.708 | 7.852 | 85,992 | -0.17(-2.06%) |
Nov 21, 2005 | 7.881 | 8.018 | 7.881 | 8.018 | 109,566 | +0.12(+1.46%) |
Nov 18, 2005 | 7.910 | 7.924 | 7.831 | 7.903 | 104,409 | +0.03(+0.37%) |
Nov 17, 2005 | 7.859 | 7.910 | 7.824 | 7.874 | 68,338 | +0.01(+0.09%) |
Nov 16, 2005 | 7.867 | 7.903 | 7.831 | 7.867 | 31,583 | -0.01(-0.18%) |
Nov 15, 2005 | 7.831 | 8.046 | 7.831 | 7.881 | 234,357 | +0.01(+0.09%) |
Nov 14, 2005 | 8.126 | 8.126 | 7.845 | 7.874 | 26,625 | -0.16(-1.97%) |
Nov 11, 2005 | 8.032 | 8.219 | 8.025 | 8.032 | 46,635 | -0.19(-2.36%) |
Nov 10, 2005 | 7.982 | 8.255 | 7.802 | 8.226 | 77,999 | +0.30(+3.81%) |
Nov 09, 2005 | 7.759 | 8.126 | 7.759 | 7.924 | 343,196 | +0.08(+1.01%) |
Nov 08, 2005 | 7.903 | 8.010 | 7.694 | 7.845 | 40,431 | -0.15(-1.89%) |
Nov 07, 2005 | 8.248 | 8.262 | 7.903 | 7.996 | 61,144 | -0.13(-1.59%) |
Nov 04, 2005 | 8.341 | 8.341 | 8.003 | 8.126 | 55,927 | -0.22(-2.59%) |
Nov 03, 2005 | 8.593 | 8.593 | 8.190 | 8.341 | 24,215 | -0.11(-1.28%) |
Nov 02, 2005 | 7.910 | 8.449 | 7.910 | 8.449 | 35,794 | +0.60(+7.60%) |
Nov 01, 2005 | 7.845 | 7.974 | 7.788 | 7.852 | 27,717 | -0.09(-1.09%) |
Oct 31, 2005 | 7.989 | 8.082 | 7.831 | 7.939 | 76,968 | +0.03(+0.36%) |
Oct 28, 2005 | 7.468 | 7.910 | 7.392 | 7.910 | 71,244 | +0.48(+6.49%) |
Oct 27, 2005 | 7.500 | 7.651 | 7.421 | 7.428 | 46,210 | -0.15(-1.99%) |
Oct 26, 2005 | 7.708 | 7.759 | 7.478 | 7.579 | 53,966 | -0.14(-1.77%) |
Oct 25, 2005 | 7.845 | 8.039 | 7.550 | 7.716 | 37,125 | -0.21(-2.63%) |
Oct 24, 2005 | 7.953 | 8.061 | 7.795 | 7.924 | 69,756 | -0.03(-0.36%) |
Oct 21, 2005 | 7.737 | 8.133 | 7.737 | 7.953 | 56,496 | +0.10(+1.28%) |
Oct 20, 2005 | 7.766 | 7.982 | 7.730 | 7.852 | 40,204 | +0.01(+0.09%) |
Oct 19, 2005 | 7.378 | 7.895 | 7.378 | 7.845 | 67,632 | +0.37(+5.00%) |
Oct 18, 2005 | 7.910 | 7.910 | 7.414 | 7.471 | 63,619 | -0.42(-5.29%) |
Oct 17, 2005 | 8.075 | 8.104 | 7.816 | 7.888 | 62,214 | -0.14(-1.79%) |
Oct 14, 2005 | 8.190 | 8.197 | 7.838 | 8.032 | 73,856 | -0.02(-0.27%) |
Oct 13, 2005 | 8.032 | 8.097 | 7.874 | 8.054 | 38,080 | +0.06(+0.81%) |
Oct 12, 2005 | 8.097 | 8.190 | 7.867 | 7.989 | 49,636 | -0.14(-1.68%) |
Oct 11, 2005 | 8.161 | 8.399 | 8.111 | 8.126 | 59,703 | -0.07(-0.88%) |
Oct 10, 2005 | 8.485 | 8.485 | 8.090 | 8.197 | 38,678 | -0.37(-4.28%) |
Oct 07, 2005 | 8.399 | 8.600 | 8.284 | 8.564 | 31,841 | +0.26(+3.12%) |
Oct 06, 2005 | 8.334 | 8.514 | 8.233 | 8.305 | 39,485 | -0.04(-0.43%) |
Oct 05, 2005 | 8.550 | 8.550 | 8.334 | 8.341 | 35,797 | -0.23(-2.68%) |
Oct 04, 2005 | 8.679 | 8.866 | 8.571 | 8.571 | 31,165 | -0.11(-1.24%) |
Oct 03, 2005 | 8.614 | 8.888 | 8.614 | 8.679 | 56,832 | -0.01(-0.17%) |
Sep 30, 2005 | 8.593 | 8.708 | 8.579 | 8.694 | 52,263 | -0.04(-0.49%) |
Sep 29, 2005 | 8.650 | 8.794 | 8.514 | 8.737 | 47,112 | +0.01(+0.16%) |
Sep 28, 2005 | 8.848 | 8.873 | 8.593 | 8.722 | 49,634 | -0.11(-1.22%) |
Sep 27, 2005 | 8.866 | 9.003 | 8.816 | 8.830 | 43,051 | -0.10(-1.13%) |
Sep 26, 2005 | 9.024 | 9.168 | 8.837 | 8.931 | 32,155 | +0.01(+0.16%) |
Sep 23, 2005 | 8.916 | 9.046 | 8.722 | 8.916 | 38,630 | -0.12(-1.27%) |
Sep 22, 2005 | 9.032 | 9.175 | 8.672 | 9.032 | 41,764 | +0.02(+0.24%) |
Sep 21, 2005 | 9.276 | 9.370 | 8.902 | 9.010 | 80,265 | -0.35(-3.76%) |
Sep 20, 2005 | 9.326 | 9.657 | 9.204 | 9.362 | 46,131 | +0.13(+1.40%) |
Sep 19, 2005 | 9.384 | 9.643 | 9.197 | 9.233 | 18,824 | -0.26(-2.73%) |
Sep 16, 2005 | 9.298 | 9.556 | 9.125 | 9.492 | 161,469 | +0.28(+3.04%) |
Sep 15, 2005 | 9.521 | 9.729 | 9.132 | 9.211 | 44,877 | -0.23(-2.44%) |
Sep 14, 2005 | 9.556 | 9.585 | 9.427 | 9.441 | 35,740 | -0.04(-0.45%) |
Sep 13, 2005 | 9.614 | 9.614 | 9.427 | 9.485 | 28,394 | -0.27(-2.80%) |
Sep 12, 2005 | 9.262 | 9.851 | 9.154 | 9.758 | 53,719 | +0.41(+4.38%) |
Sep 09, 2005 | 9.269 | 9.348 | 9.010 | 9.348 | 50,163 | +0.10(+1.09%) |
Sep 08, 2005 | 9.190 | 9.247 | 8.881 | 9.247 | 43,070 | +0.01(+0.16%) |
Sep 07, 2005 | 9.154 | 9.262 | 9.024 | 9.233 | 33,240 | +0.04(+0.39%) |
Sep 06, 2005 | 9.125 | 9.262 | 9.024 | 9.197 | 26,774 | +0.14(+1.51%) |
Sep 02, 2005 | 9.348 | 9.427 | 8.981 | 9.060 | 34,148 | -0.37(-3.96%) |