Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 9.150 | 9.550 | 8.730 | 8.770 | 64,635 | -0.48(-5.19%) |
Nov 29, 2005 | 9.360 | 9.630 | 9.110 | 9.250 | 77,277 | +0.00(+0.00%) |
Nov 28, 2005 | 9.280 | 9.550 | 9.190 | 9.250 | 14,916 | -0.05(-0.54%) |
Nov 25, 2005 | 9.250 | 9.340 | 9.250 | 9.300 | 5,809 | -0.05(-0.53%) |
Nov 23, 2005 | 9.550 | 9.550 | 9.310 | 9.350 | 9,596 | -0.14(-1.48%) |
Nov 22, 2005 | 9.430 | 9.500 | 9.370 | 9.490 | 30,656 | -0.01(-0.11%) |
Nov 21, 2005 | 9.420 | 9.500 | 9.300 | 9.500 | 29,834 | +0.01(+0.11%) |
Nov 18, 2005 | 9.890 | 9.890 | 9.400 | 9.490 | 81,481 | -0.27(-2.77%) |
Nov 17, 2005 | 9.650 | 9.800 | 9.200 | 9.760 | 27,389 | +0.29(+3.06%) |
Nov 16, 2005 | 9.700 | 9.790 | 9.100 | 9.470 | 149,879 | -0.20(-2.07%) |
Nov 15, 2005 | 10.37 | 10.37 | 9.650 | 9.670 | 65,014 | -0.70(-6.75%) |
Nov 14, 2005 | 10.43 | 10.44 | 10.25 | 10.37 | 39,177 | +0.08(+0.78%) |
Nov 11, 2005 | 10.42 | 11.85 | 10.27 | 10.29 | 66,962 | -0.20(-1.91%) |
Nov 10, 2005 | 10.50 | 10.50 | 10.21 | 10.49 | 58,039 | +0.02(+0.19%) |
Nov 09, 2005 | 10.44 | 10.55 | 10.12 | 10.47 | 102,454 | +0.18(+1.75%) |
Nov 08, 2005 | 9.940 | 10.42 | 9.700 | 10.29 | 45,757 | +0.23(+2.29%) |
Nov 07, 2005 | 9.800 | 10.25 | 9.800 | 10.06 | 73,734 | -0.04(-0.40%) |
Nov 04, 2005 | 10.30 | 10.30 | 9.980 | 10.10 | 23,268 | -0.12(-1.17%) |
Nov 03, 2005 | 10.34 | 10.34 | 10.18 | 10.22 | 50,697 | -0.10(-0.97%) |
Nov 02, 2005 | 10.35 | 10.38 | 10.06 | 10.32 | 83,534 | +0.03(+0.29%) |
Nov 01, 2005 | 10.38 | 10.41 | 10.24 | 10.29 | 26,935 | -0.21(-2.00%) |
Oct 31, 2005 | 10.30 | 10.50 | 10.30 | 10.50 | 31,981 | +0.00(+0.00%) |
Oct 28, 2005 | 10.75 | 10.79 | 10.30 | 10.50 | 27,435 | -0.12(-1.13%) |
Oct 27, 2005 | 11.01 | 11.03 | 10.61 | 10.62 | 26,008 | -0.45(-4.07%) |
Oct 26, 2005 | 11.27 | 11.28 | 11.04 | 11.07 | 6,500 | -0.17(-1.51%) |
Oct 25, 2005 | 11.16 | 11.32 | 11.02 | 11.24 | 64,536 | -0.03(-0.27%) |
Oct 24, 2005 | 11.19 | 11.31 | 11.19 | 11.27 | 16,938 | +0.11(+0.99%) |
Oct 21, 2005 | 11.22 | 11.35 | 11.06 | 11.16 | 29,077 | -0.03(-0.27%) |
Oct 20, 2005 | 11.41 | 11.43 | 11.13 | 11.19 | 18,911 | -0.28(-2.44%) |
Oct 19, 2005 | 11.04 | 11.47 | 10.89 | 11.47 | 67,092 | +0.29(+2.59%) |
Oct 18, 2005 | 11.49 | 11.49 | 10.78 | 11.18 | 40,876 | -0.23(-2.02%) |
Oct 17, 2005 | 11.49 | 11.49 | 11.30 | 11.41 | 127,109 | +0.39(+3.54%) |
Oct 14, 2005 | 11.05 | 11.05 | 10.92 | 11.02 | 41,539 | +0.04(+0.36%) |
Oct 13, 2005 | 10.83 | 11.05 | 10.66 | 10.98 | 83,036 | +0.11(+1.01%) |
Oct 12, 2005 | 10.04 | 10.90 | 10.00 | 10.87 | 59,383 | +0.72(+7.09%) |
Oct 11, 2005 | 10.75 | 10.79 | 10.05 | 10.15 | 35,535 | -0.65(-6.02%) |
Oct 10, 2005 | 10.79 | 11.00 | 10.78 | 10.80 | 16,327 | +0.00(+0.00%) |
Oct 07, 2005 | 10.51 | 11.07 | 10.51 | 10.80 | 14,852 | +0.18(+1.69%) |
Oct 06, 2005 | 11.02 | 11.19 | 10.51 | 10.62 | 73,889 | -0.40(-3.63%) |
Oct 05, 2005 | 11.15 | 11.46 | 10.84 | 11.02 | 78,060 | -0.13(-1.17%) |
Oct 04, 2005 | 11.44 | 11.53 | 11.15 | 11.15 | 37,093 | -0.16(-1.41%) |
Oct 03, 2005 | 11.50 | 11.51 | 11.27 | 11.31 | 76,957 | -0.06(-0.53%) |
Sep 30, 2005 | 11.28 | 11.69 | 11.20 | 11.37 | 119,244 | +0.24(+2.16%) |
Sep 29, 2005 | 10.78 | 11.13 | 10.71 | 11.13 | 99,510 | +0.26(+2.39%) |
Sep 28, 2005 | 10.77 | 11.01 | 10.77 | 10.87 | 76,301 | -0.08(-0.73%) |
Sep 27, 2005 | 11.07 | 11.07 | 10.78 | 10.95 | 26,615 | -0.04(-0.36%) |
Sep 26, 2005 | 11.00 | 11.01 | 10.63 | 10.99 | 90,208 | +0.12(+1.10%) |
Sep 23, 2005 | 10.87 | 11.04 | 10.85 | 10.87 | 163,566 | -0.03(-0.28%) |
Sep 22, 2005 | 10.90 | 11.12 | 10.13 | 10.90 | 150,000 | +0.19(+1.77%) |
Sep 21, 2005 | 11.30 | 11.30 | 10.69 | 10.71 | 163,790 | -0.60(-5.31%) |
Sep 20, 2005 | 11.14 | 11.31 | 11.14 | 11.31 | 129,513 | +0.25(+2.26%) |
Sep 19, 2005 | 10.94 | 11.06 | 10.76 | 11.06 | 34,297 | +0.04(+0.36%) |
Sep 16, 2005 | 11.15 | 11.21 | 10.98 | 11.02 | 426,914 | -0.02(-0.18%) |
Sep 15, 2005 | 10.84 | 11.11 | 10.72 | 11.04 | 226,111 | +0.29(+2.70%) |
Sep 14, 2005 | 10.92 | 11.00 | 10.74 | 10.75 | 38,300 | -0.12(-1.10%) |
Sep 13, 2005 | 11.10 | 11.10 | 10.70 | 10.87 | 34,680 | -0.17(-1.54%) |
Sep 12, 2005 | 11.08 | 11.14 | 10.98 | 11.04 | 126,174 | +0.03(+0.27%) |
Sep 09, 2005 | 11.21 | 11.28 | 10.96 | 11.01 | 55,603 | +0.01(+0.09%) |
Sep 08, 2005 | 10.50 | 11.29 | 10.40 | 11.00 | 97,229 | +0.65(+6.28%) |
Sep 07, 2005 | 10.18 | 10.36 | 10.04 | 10.35 | 39,611 | +0.22(+2.17%) |
Sep 06, 2005 | 10.20 | 10.25 | 9.900 | 10.13 | 54,351 | +0.06(+0.60%) |
Sep 02, 2005 | 9.910 | 10.35 | 9.800 | 10.07 | 226,635 | +0.16(+1.61%) |