Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.437 | 7.758 | 7.335 | 7.661 | 757,779 | +0.24(+3.28%) |
Nov 29, 2005 | 7.291 | 7.449 | 7.247 | 7.417 | 799,200 | +0.13(+1.73%) |
Nov 28, 2005 | 7.588 | 7.641 | 7.247 | 7.291 | 523,959 | -0.39(-5.07%) |
Nov 25, 2005 | 7.792 | 7.792 | 7.617 | 7.680 | 99,372 | -0.10(-1.25%) |
Nov 23, 2005 | 8.103 | 8.108 | 7.708 | 7.777 | 439,776 | -0.34(-4.14%) |
Nov 22, 2005 | 7.884 | 8.171 | 7.860 | 8.113 | 579,526 | +0.11(+1.40%) |
Nov 21, 2005 | 8.025 | 8.050 | 7.894 | 8.001 | 300,106 | -0.02(-0.30%) |
Nov 18, 2005 | 8.011 | 8.147 | 7.952 | 8.025 | 516,319 | +0.08(+0.98%) |
Nov 17, 2005 | 7.782 | 7.952 | 7.782 | 7.947 | 207,049 | +0.15(+1.93%) |
Nov 16, 2005 | 7.836 | 7.836 | 7.539 | 7.797 | 375,859 | +0.02(+0.25%) |
Nov 15, 2005 | 7.806 | 7.899 | 7.733 | 7.777 | 374,185 | -0.02(-0.25%) |
Nov 14, 2005 | 7.802 | 7.969 | 7.782 | 7.797 | 480,717 | +0.01(+0.12%) |
Nov 11, 2005 | 7.661 | 7.816 | 7.636 | 7.787 | 343,315 | +0.06(+0.76%) |
Nov 10, 2005 | 7.772 | 7.782 | 7.588 | 7.729 | 362,006 | -0.03(-0.44%) |
Nov 09, 2005 | 7.758 | 8.011 | 7.656 | 7.763 | 1,205,959 | -0.03(-0.44%) |
Nov 08, 2005 | 7.607 | 7.904 | 7.602 | 7.797 | 835,328 | +0.16(+2.04%) |
Nov 07, 2005 | 7.505 | 7.709 | 7.505 | 7.641 | 526,019 | +0.18(+2.35%) |
Nov 04, 2005 | 7.661 | 7.719 | 7.385 | 7.466 | 563,006 | -0.20(-2.60%) |
Nov 03, 2005 | 7.675 | 7.768 | 7.573 | 7.665 | 507,955 | +0.05(+0.64%) |
Nov 02, 2005 | 7.442 | 7.729 | 7.442 | 7.617 | 486,040 | +0.15(+1.95%) |
Nov 01, 2005 | 7.515 | 7.563 | 7.442 | 7.471 | 543,413 | -0.10(-1.35%) |
Oct 31, 2005 | 7.325 | 7.777 | 7.305 | 7.573 | 1,158,237 | +0.27(+3.66%) |
Oct 28, 2005 | 7.150 | 7.325 | 7.150 | 7.305 | 677,544 | +0.10(+1.42%) |
Oct 27, 2005 | 7.247 | 7.344 | 7.048 | 7.203 | 939,960 | -0.14(-1.92%) |
Oct 26, 2005 | 7.150 | 7.466 | 7.150 | 7.344 | 1,277,322 | +0.19(+2.72%) |
Oct 25, 2005 | 6.663 | 7.169 | 6.556 | 7.150 | 2,094,805 | +0.54(+8.09%) |
Oct 24, 2005 | 6.834 | 6.848 | 6.576 | 6.615 | 878,625 | -0.19(-2.86%) |
Oct 21, 2005 | 6.688 | 6.897 | 6.688 | 6.809 | 1,152,647 | +0.11(+1.60%) |
Oct 20, 2005 | 6.663 | 6.746 | 6.610 | 6.702 | 1,037,792 | +0.01(+0.22%) |
Oct 19, 2005 | 6.629 | 6.697 | 6.362 | 6.688 | 642,586 | +0.03(+0.44%) |
Oct 18, 2005 | 6.751 | 6.790 | 6.605 | 6.659 | 511,281 | -0.09(-1.37%) |
Oct 17, 2005 | 6.688 | 6.766 | 6.479 | 6.751 | 541,815 | +0.12(+1.76%) |
Oct 14, 2005 | 6.620 | 6.766 | 6.600 | 6.634 | 597,455 | +0.03(+0.44%) |
Oct 13, 2005 | 6.323 | 6.615 | 6.250 | 6.605 | 582,830 | +0.27(+4.22%) |
Oct 12, 2005 | 6.347 | 6.406 | 6.206 | 6.338 | 1,018,229 | -0.03(-0.53%) |
Oct 11, 2005 | 6.357 | 6.513 | 6.299 | 6.372 | 1,042,503 | +0.05(+0.77%) |
Oct 10, 2005 | 6.770 | 6.834 | 6.255 | 6.323 | 1,038,296 | -0.46(-6.74%) |
Oct 07, 2005 | 6.508 | 6.970 | 6.464 | 6.780 | 1,121,519 | +0.30(+4.58%) |
Oct 06, 2005 | 6.231 | 6.663 | 6.231 | 6.483 | 983,656 | +0.20(+3.17%) |
Oct 05, 2005 | 6.347 | 6.508 | 6.284 | 6.284 | 423,490 | -0.09(-1.37%) |
Oct 04, 2005 | 6.386 | 6.513 | 6.269 | 6.372 | 446,902 | -0.01(-0.15%) |
Oct 03, 2005 | 6.240 | 6.406 | 6.226 | 6.381 | 570,348 | +0.15(+2.42%) |
Sep 30, 2005 | 6.201 | 6.240 | 6.177 | 6.231 | 908,965 | +0.04(+0.71%) |
Sep 29, 2005 | 6.158 | 6.221 | 6.119 | 6.187 | 457,176 | +0.03(+0.47%) |
Sep 28, 2005 | 6.128 | 6.201 | 6.080 | 6.158 | 570,620 | +0.00(+0.00%) |
Sep 27, 2005 | 6.250 | 6.260 | 6.128 | 6.158 | 674,900 | -0.13(-2.01%) |
Sep 26, 2005 | 6.255 | 6.323 | 6.226 | 6.284 | 281,793 | +0.01(+0.23%) |
Sep 23, 2005 | 6.269 | 6.367 | 6.046 | 6.269 | 196,105 | +0.09(+1.42%) |
Sep 22, 2005 | 6.182 | 6.231 | 5.856 | 6.182 | 284,042 | +0.20(+3.33%) |
Sep 21, 2005 | 6.211 | 6.313 | 5.982 | 5.982 | 557,521 | -0.26(-4.13%) |
Sep 20, 2005 | 6.279 | 6.445 | 6.226 | 6.240 | 448,099 | -0.06(-0.93%) |
Sep 19, 2005 | 6.581 | 6.600 | 6.201 | 6.299 | 361,779 | -0.23(-3.57%) |
Sep 16, 2005 | 6.386 | 6.556 | 6.362 | 6.532 | 608,321 | +0.19(+2.99%) |
Sep 15, 2005 | 6.299 | 6.386 | 6.255 | 6.342 | 231,406 | +0.01(+0.23%) |
Sep 14, 2005 | 6.532 | 6.532 | 6.245 | 6.328 | 627,080 | -0.17(-2.62%) |
Sep 13, 2005 | 6.683 | 6.683 | 6.483 | 6.498 | 320,476 | -0.15(-2.27%) |
Sep 12, 2005 | 6.508 | 6.663 | 6.391 | 6.649 | 262,094 | +0.10(+1.56%) |
Sep 09, 2005 | 6.396 | 6.547 | 6.367 | 6.547 | 438,094 | +0.12(+1.82%) |
Sep 08, 2005 | 6.537 | 6.561 | 6.357 | 6.430 | 324,632 | -0.18(-2.72%) |
Sep 07, 2005 | 6.445 | 6.649 | 6.415 | 6.610 | 521,675 | +0.15(+2.33%) |
Sep 06, 2005 | 6.104 | 6.493 | 6.012 | 6.459 | 749,615 | +0.35(+5.65%) |
Sep 02, 2005 | 6.080 | 6.114 | 5.948 | 6.114 | 522,487 | +0.03(+0.48%) |