Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 9.242 | 9.420 | 8.996 | 8.996 | 261,655 | -0.32(-3.41%) |
Nov 29, 2005 | 9.326 | 9.425 | 9.224 | 9.314 | 78,096 | +0.06(+0.66%) |
Nov 28, 2005 | 9.401 | 9.513 | 9.142 | 9.253 | 126,489 | -0.22(-2.29%) |
Nov 25, 2005 | 9.438 | 9.540 | 9.393 | 9.470 | 18,689 | +0.09(+0.99%) |
Nov 23, 2005 | 9.428 | 9.467 | 9.332 | 9.377 | 113,806 | -0.06(-0.59%) |
Nov 22, 2005 | 9.435 | 9.504 | 9.284 | 9.432 | 103,127 | +0.02(+0.25%) |
Nov 21, 2005 | 9.191 | 9.506 | 9.161 | 9.408 | 187,230 | +0.15(+1.60%) |
Nov 18, 2005 | 9.124 | 9.274 | 9.109 | 9.260 | 184,560 | +0.22(+2.47%) |
Nov 17, 2005 | 8.772 | 9.038 | 8.772 | 9.037 | 151,520 | +0.32(+3.70%) |
Nov 16, 2005 | 8.647 | 8.761 | 8.572 | 8.715 | 113,139 | +0.09(+1.08%) |
Nov 15, 2005 | 8.736 | 8.794 | 8.539 | 8.622 | 149,517 | -0.12(-1.34%) |
Nov 14, 2005 | 9.037 | 9.038 | 8.697 | 8.739 | 139,838 | -0.32(-3.55%) |
Nov 11, 2005 | 9.056 | 9.146 | 8.974 | 9.061 | 67,416 | -0.02(-0.20%) |
Nov 10, 2005 | 8.974 | 9.146 | 8.817 | 9.079 | 162,533 | +0.09(+0.98%) |
Nov 09, 2005 | 8.745 | 9.094 | 8.745 | 8.990 | 130,494 | +0.28(+3.25%) |
Nov 08, 2005 | 8.653 | 8.736 | 8.556 | 8.707 | 156,192 | +0.03(+0.36%) |
Nov 07, 2005 | 8.559 | 8.875 | 8.559 | 8.676 | 262,323 | -0.18(-1.98%) |
Nov 04, 2005 | 8.980 | 8.986 | 8.749 | 8.851 | 101,124 | -0.11(-1.19%) |
Nov 03, 2005 | 9.118 | 9.172 | 8.884 | 8.957 | 169,208 | -0.15(-1.60%) |
Nov 02, 2005 | 8.920 | 9.103 | 8.920 | 9.103 | 144,845 | +0.17(+1.88%) |
Nov 01, 2005 | 9.124 | 9.124 | 8.924 | 8.935 | 97,119 | -0.20(-2.23%) |
Oct 31, 2005 | 9.011 | 9.176 | 9.004 | 9.139 | 160,197 | +0.15(+1.63%) |
Oct 28, 2005 | 8.539 | 8.999 | 8.539 | 8.992 | 160,197 | +0.39(+4.49%) |
Oct 27, 2005 | 8.773 | 8.776 | 8.605 | 8.605 | 91,446 | -0.18(-2.08%) |
Oct 26, 2005 | 8.892 | 8.892 | 8.724 | 8.788 | 131,161 | -0.08(-0.91%) |
Oct 25, 2005 | 9.019 | 9.019 | 8.668 | 8.869 | 152,521 | -0.18(-1.99%) |
Oct 24, 2005 | 8.764 | 9.113 | 8.764 | 9.049 | 146,513 | +0.19(+2.13%) |
Oct 21, 2005 | 8.689 | 8.883 | 8.644 | 8.860 | 78,763 | +0.19(+2.19%) |
Oct 20, 2005 | 8.959 | 8.959 | 8.554 | 8.670 | 91,779 | -0.30(-3.36%) |
Oct 19, 2005 | 8.766 | 8.971 | 8.586 | 8.971 | 159,863 | +0.21(+2.34%) |
Oct 18, 2005 | 8.863 | 8.881 | 8.743 | 8.766 | 221,940 | -0.08(-0.93%) |
Oct 17, 2005 | 9.026 | 9.026 | 8.599 | 8.848 | 214,264 | -0.18(-1.98%) |
Oct 14, 2005 | 8.749 | 9.064 | 8.677 | 9.026 | 219,603 | +0.31(+3.52%) |
Oct 13, 2005 | 8.605 | 8.734 | 8.547 | 8.719 | 156,526 | +0.10(+1.15%) |
Oct 12, 2005 | 8.704 | 8.853 | 8.439 | 8.620 | 190,901 | -0.08(-0.96%) |
Oct 11, 2005 | 8.631 | 8.845 | 8.611 | 8.704 | 232,619 | +0.09(+1.03%) |
Oct 10, 2005 | 9.056 | 8.793 | 8.569 | 8.616 | 114,808 | -0.15(-1.69%) |
Oct 07, 2005 | 8.509 | 8.811 | 8.495 | 8.764 | 58,739 | +0.27(+3.23%) |
Oct 06, 2005 | 8.682 | 8.682 | 8.405 | 8.490 | 118,145 | -0.21(-2.46%) |
Oct 05, 2005 | 8.989 | 8.989 | 8.629 | 8.704 | 140,506 | -0.31(-3.41%) |
Oct 04, 2005 | 9.244 | 9.271 | 8.989 | 9.011 | 138,170 | -0.21(-2.23%) |
Oct 03, 2005 | 8.974 | 9.245 | 8.959 | 9.217 | 129,826 | +0.21(+2.36%) |
Sep 30, 2005 | 9.019 | 9.019 | 8.811 | 9.004 | 88,442 | -0.02(-0.27%) |
Sep 29, 2005 | 8.838 | 9.028 | 8.682 | 9.028 | 113,473 | +0.18(+1.98%) |
Sep 28, 2005 | 8.776 | 8.878 | 8.709 | 8.853 | 148,516 | +0.08(+0.87%) |
Sep 27, 2005 | 8.779 | 8.859 | 8.670 | 8.776 | 86,106 | -0.06(-0.63%) |
Sep 26, 2005 | 8.862 | 8.869 | 8.674 | 8.832 | 98,120 | +0.01(+0.08%) |
Sep 23, 2005 | 8.824 | 8.854 | 8.584 | 8.824 | 96,118 | +0.01(+0.17%) |
Sep 22, 2005 | 8.704 | 8.853 | 8.644 | 8.809 | 79,431 | +0.05(+0.56%) |
Sep 21, 2005 | 8.899 | 8.989 | 8.746 | 8.760 | 147,848 | -0.21(-2.35%) |
Sep 20, 2005 | 8.854 | 9.131 | 8.854 | 8.971 | 212,595 | -0.02(-0.18%) |
Sep 19, 2005 | 9.064 | 9.073 | 8.966 | 8.987 | 124,152 | -0.11(-1.17%) |
Sep 16, 2005 | 8.951 | 9.100 | 8.892 | 9.094 | 351,766 | +0.19(+2.10%) |
Sep 15, 2005 | 8.806 | 8.957 | 8.803 | 8.907 | 103,460 | +0.08(+0.93%) |
Sep 14, 2005 | 9.139 | 9.172 | 8.802 | 8.824 | 143,176 | -0.29(-3.20%) |
Sep 13, 2005 | 9.068 | 9.214 | 9.059 | 9.116 | 273,003 | +0.00(+0.03%) |
Sep 12, 2005 | 8.797 | 9.226 | 8.797 | 9.113 | 215,265 | +0.28(+3.15%) |
Sep 09, 2005 | 8.794 | 8.857 | 8.781 | 8.835 | 367,452 | -0.06(-0.72%) |
Sep 08, 2005 | 8.832 | 8.899 | 8.778 | 8.899 | 154,523 | +0.03(+0.35%) |
Sep 07, 2005 | 8.772 | 8.869 | 8.725 | 8.868 | 119,146 | +0.07(+0.83%) |
Sep 06, 2005 | 8.697 | 8.824 | 8.697 | 8.794 | 748,922 | -0.19(-2.07%) |
Sep 02, 2005 | 8.790 | 9.097 | 8.734 | 8.980 | 192,904 | +0.15(+1.73%) |