Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 20.61 | 20.94 | 20.28 | 20.58 | 2,468,225 | +10.27(+99.65%) |
Oct 28, 2005 | 10.08 | 10.31 | 10.08 | 10.31 | 1,808,060 | +0.25(+2.50%) |
Oct 27, 2005 | 10.08 | 10.14 | 9.941 | 10.05 | 1,548,576 | -0.01(-0.11%) |
Oct 26, 2005 | 10.15 | 10.26 | 10.02 | 10.07 | 1,672,695 | -0.04(-0.39%) |
Oct 25, 2005 | 10.19 | 10.20 | 10.07 | 10.11 | 1,546,910 | -0.00(-0.05%) |
Oct 24, 2005 | 10.01 | 10.13 | 10.01 | 10.11 | 1,936,345 | +0.04(+0.38%) |
Oct 21, 2005 | 10.04 | 10.19 | 10.01 | 10.07 | 1,656,451 | +0.03(+0.30%) |
Oct 20, 2005 | 10.21 | 10.39 | 10.03 | 10.04 | 3,110,897 | -0.13(-1.30%) |
Oct 19, 2005 | 9.871 | 10.21 | 9.871 | 10.17 | 2,090,036 | +0.30(+3.06%) |
Oct 18, 2005 | 9.844 | 9.953 | 9.825 | 9.871 | 2,584,847 | +0.03(+0.28%) |
Oct 17, 2005 | 9.804 | 9.868 | 9.766 | 9.844 | 1,356,149 | +0.06(+0.65%) |
Oct 14, 2005 | 9.640 | 9.873 | 9.598 | 9.780 | 2,577,350 | +0.14(+1.47%) |
Oct 13, 2005 | 9.743 | 9.832 | 9.617 | 9.638 | 1,776,406 | -0.10(-1.07%) |
Oct 12, 2005 | 9.774 | 9.925 | 9.713 | 9.743 | 3,482,422 | -0.03(-0.32%) |
Oct 11, 2005 | 9.784 | 9.923 | 9.688 | 9.774 | 2,707,717 | +0.04(+0.46%) |
Oct 10, 2005 | 9.606 | 9.853 | 9.563 | 9.730 | 2,742,704 | +0.12(+1.29%) |
Oct 07, 2005 | 9.455 | 9.616 | 9.455 | 9.606 | 2,169,589 | +0.12(+1.29%) |
Oct 06, 2005 | 9.424 | 9.617 | 9.400 | 9.484 | 3,225,853 | +0.05(+0.55%) |
Oct 05, 2005 | 9.709 | 9.709 | 9.432 | 9.432 | 1,728,091 | -0.26(-2.70%) |
Oct 04, 2005 | 9.807 | 10.10 | 9.674 | 9.694 | 5,087,227 | +0.00(+0.05%) |
Oct 03, 2005 | 9.330 | 9.730 | 9.293 | 9.689 | 3,025,096 | +0.36(+3.85%) |
Sep 30, 2005 | 9.263 | 9.358 | 9.235 | 9.330 | 1,433,620 | +0.07(+0.73%) |
Sep 29, 2005 | 9.364 | 9.365 | 9.202 | 9.263 | 3,249,594 | -0.11(-1.14%) |
Sep 28, 2005 | 9.328 | 9.391 | 9.263 | 9.370 | 1,455,695 | +0.07(+0.77%) |
Sep 27, 2005 | 9.340 | 9.461 | 9.246 | 9.298 | 2,651,905 | -0.06(-0.68%) |
Sep 26, 2005 | 9.123 | 9.388 | 9.019 | 9.361 | 3,709,002 | +0.23(+2.56%) |
Sep 23, 2005 | 9.128 | 9.264 | 8.493 | 9.127 | 9,248,557 | +1.02(+12.62%) |
Sep 22, 2005 | 8.191 | 8.212 | 8.103 | 8.104 | 1,271,182 | -0.06(-0.69%) |
Sep 21, 2005 | 8.247 | 8.295 | 8.161 | 8.161 | 1,213,703 | -0.08(-1.00%) |
Sep 20, 2005 | 8.319 | 8.349 | 8.227 | 8.244 | 1,374,892 | -0.10(-1.19%) |
Sep 19, 2005 | 8.271 | 8.400 | 8.229 | 8.343 | 730,138 | +0.05(+0.55%) |
Sep 16, 2005 | 8.349 | 8.385 | 8.253 | 8.298 | 997,119 | -0.03(-0.42%) |
Sep 15, 2005 | 8.247 | 8.424 | 8.230 | 8.332 | 1,001,701 | +0.09(+1.15%) |
Sep 14, 2005 | 8.300 | 8.410 | 8.204 | 8.238 | 616,848 | -0.06(-0.74%) |
Sep 13, 2005 | 8.361 | 8.416 | 8.281 | 8.299 | 825,518 | -0.03(-0.39%) |
Sep 12, 2005 | 8.433 | 8.594 | 8.331 | 8.331 | 1,886,364 | +0.03(+0.39%) |
Sep 09, 2005 | 7.801 | 8.300 | 7.801 | 8.299 | 3,077,576 | +0.50(+6.35%) |
Sep 08, 2005 | 7.820 | 7.833 | 7.757 | 7.803 | 901,739 | -0.02(-0.21%) |
Sep 07, 2005 | 7.887 | 7.887 | 7.763 | 7.820 | 697,650 | -0.07(-0.85%) |
Sep 06, 2005 | 7.853 | 7.928 | 7.840 | 7.887 | 427,337 | +0.03(+0.43%) |
Sep 02, 2005 | 7.905 | 7.933 | 7.814 | 7.853 | 382,770 | -0.02(-0.27%) |
Sep 01, 2005 | 7.885 | 7.957 | 7.753 | 7.875 | 1,035,022 | -0.02(-0.27%) |
Aug 31, 2005 | 7.941 | 7.959 | 7.799 | 7.897 | 1,438,201 | +0.01(+0.18%) |
Aug 30, 2005 | 7.971 | 7.971 | 7.841 | 7.882 | 315,712 | -0.10(-1.29%) |
Aug 29, 2005 | 7.838 | 7.989 | 7.826 | 7.985 | 684,738 | +0.14(+1.82%) |
Aug 26, 2005 | 7.816 | 7.868 | 7.777 | 7.843 | 583,944 | +0.05(+0.63%) |
Aug 25, 2005 | 7.757 | 7.859 | 7.756 | 7.793 | 883,413 | +0.06(+0.81%) |
Aug 24, 2005 | 7.979 | 8.051 | 7.731 | 7.731 | 2,297,457 | -0.27(-3.33%) |
Aug 23, 2005 | 7.933 | 7.999 | 7.888 | 7.997 | 765,124 | +0.09(+1.12%) |
Aug 22, 2005 | 7.903 | 7.959 | 7.899 | 7.909 | 745,965 | -0.01(-0.08%) |
Aug 19, 2005 | 7.940 | 7.941 | 7.880 | 7.915 | 565,201 | -0.04(-0.53%) |
Aug 18, 2005 | 7.995 | 7.995 | 7.923 | 7.957 | 816,355 | -0.06(-0.70%) |
Aug 17, 2005 | 8.003 | 8.045 | 7.923 | 8.013 | 645,170 | +0.01(+0.09%) |
Aug 16, 2005 | 8.031 | 8.077 | 7.987 | 8.006 | 601,437 | -0.05(-0.64%) |
Aug 15, 2005 | 8.092 | 8.105 | 8.009 | 8.057 | 574,780 | -0.07(-0.86%) |
Aug 12, 2005 | 8.167 | 8.173 | 8.115 | 8.127 | 478,151 | -0.05(-0.56%) |
Aug 11, 2005 | 8.114 | 8.187 | 8.099 | 8.173 | 406,095 | +0.09(+1.10%) |
Aug 10, 2005 | 8.139 | 8.205 | 8.054 | 8.084 | 861,338 | +0.02(+0.19%) |
Aug 09, 2005 | 8.002 | 8.077 | 8.001 | 8.068 | 946,722 | +0.07(+0.84%) |
Aug 08, 2005 | 8.014 | 8.049 | 7.965 | 8.001 | 553,955 | -0.00(-0.04%) |
Aug 05, 2005 | 8.115 | 8.122 | 7.979 | 8.005 | 995,453 | -0.12(-1.48%) |
Aug 04, 2005 | 8.027 | 8.139 | 7.983 | 8.125 | 1,564,403 | +0.10(+1.21%) |
Aug 03, 2005 | 8.032 | 8.055 | 7.978 | 8.027 | 1,259,519 | -0.00(-0.01%) |
Aug 02, 2005 | 7.983 | 8.031 | 7.948 | 8.029 | 1,082,920 | +0.08(+0.95%) |