Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 8.406 | 8.555 | 8.406 | 8.555 | 326,518 | +0.18(+2.17%) |
Oct 28, 2005 | 8.276 | 8.380 | 8.204 | 8.373 | 252,316 | +0.14(+1.66%) |
Oct 27, 2005 | 8.308 | 8.347 | 8.237 | 8.237 | 323,901 | -0.14(-1.63%) |
Oct 26, 2005 | 8.393 | 8.484 | 8.295 | 8.373 | 271,405 | -0.02(-0.23%) |
Oct 25, 2005 | 8.451 | 8.458 | 8.282 | 8.393 | 328,057 | -0.10(-1.15%) |
Oct 24, 2005 | 8.393 | 8.536 | 8.360 | 8.490 | 235,382 | +0.12(+1.40%) |
Oct 21, 2005 | 8.471 | 8.555 | 8.367 | 8.373 | 282,951 | -0.10(-1.15%) |
Oct 20, 2005 | 8.600 | 8.672 | 8.334 | 8.471 | 392,714 | -0.18(-2.03%) |
Oct 19, 2005 | 8.282 | 8.691 | 8.224 | 8.646 | 338,217 | +0.33(+3.98%) |
Oct 18, 2005 | 8.471 | 8.471 | 8.282 | 8.315 | 165,645 | -0.16(-1.84%) |
Oct 17, 2005 | 8.698 | 8.698 | 8.334 | 8.471 | 220,295 | -0.18(-2.10%) |
Oct 14, 2005 | 8.451 | 8.678 | 8.425 | 8.652 | 640,412 | +0.21(+2.46%) |
Oct 13, 2005 | 8.295 | 8.451 | 8.237 | 8.445 | 242,002 | +0.15(+1.80%) |
Oct 12, 2005 | 8.302 | 8.425 | 8.250 | 8.295 | 276,024 | -0.02(-0.23%) |
Oct 11, 2005 | 8.438 | 8.471 | 8.315 | 8.315 | 284,798 | -0.06(-0.70%) |
Oct 10, 2005 | 8.445 | 8.458 | 8.321 | 8.373 | 126,081 | -0.05(-0.62%) |
Oct 07, 2005 | 8.477 | 8.490 | 8.380 | 8.425 | 164,105 | +0.01(+0.15%) |
Oct 06, 2005 | 8.380 | 8.536 | 8.315 | 8.412 | 256,780 | +0.06(+0.78%) |
Oct 05, 2005 | 8.523 | 8.698 | 8.347 | 8.347 | 221,835 | -0.21(-2.43%) |
Oct 04, 2005 | 8.704 | 8.717 | 8.555 | 8.555 | 169,647 | -0.11(-1.27%) |
Oct 03, 2005 | 8.704 | 8.763 | 8.639 | 8.665 | 152,867 | +0.01(+0.07%) |
Sep 30, 2005 | 8.769 | 8.769 | 8.646 | 8.659 | 184,118 | -0.11(-1.26%) |
Sep 29, 2005 | 8.639 | 8.769 | 8.529 | 8.769 | 169,801 | +0.15(+1.73%) |
Sep 28, 2005 | 8.880 | 8.854 | 8.510 | 8.620 | 333,599 | -0.25(-2.86%) |
Sep 27, 2005 | 8.958 | 8.977 | 8.769 | 8.873 | 212,444 | -0.07(-0.80%) |
Sep 26, 2005 | 8.756 | 8.997 | 8.756 | 8.945 | 351,919 | +0.25(+2.91%) |
Sep 23, 2005 | 8.729 | 8.802 | 8.620 | 8.691 | 197,511 | +0.00(+0.00%) |
Sep 22, 2005 | 8.464 | 8.776 | 8.445 | 8.691 | 452,291 | +0.27(+3.24%) |
Sep 21, 2005 | 8.646 | 8.646 | 8.380 | 8.419 | 415,652 | -0.22(-2.56%) |
Sep 20, 2005 | 8.782 | 8.886 | 8.626 | 8.639 | 178,730 | -0.08(-0.97%) |
Sep 19, 2005 | 8.834 | 8.860 | 8.704 | 8.724 | 117,922 | -0.11(-1.25%) |
Sep 16, 2005 | 8.750 | 8.880 | 8.685 | 8.834 | 581,759 | +0.16(+1.80%) |
Sep 15, 2005 | 8.717 | 8.730 | 8.639 | 8.678 | 101,603 | +0.01(+0.15%) |
Sep 14, 2005 | 8.880 | 8.906 | 8.665 | 8.665 | 149,480 | -0.16(-1.77%) |
Sep 13, 2005 | 8.912 | 8.925 | 8.821 | 8.821 | 173,342 | -0.14(-1.52%) |
Sep 12, 2005 | 8.906 | 9.023 | 8.847 | 8.958 | 110,224 | +0.02(+0.22%) |
Sep 09, 2005 | 8.886 | 8.938 | 8.828 | 8.938 | 134,240 | +0.12(+1.33%) |
Sep 08, 2005 | 8.958 | 8.958 | 8.815 | 8.821 | 178,268 | -0.20(-2.23%) |
Sep 07, 2005 | 8.964 | 9.023 | 8.906 | 9.023 | 134,394 | +0.05(+0.58%) |
Sep 06, 2005 | 8.886 | 8.971 | 8.867 | 8.971 | 169,955 | +0.15(+1.69%) |
Sep 02, 2005 | 8.964 | 8.964 | 8.808 | 8.821 | 114,381 | -0.17(-1.88%) |
Sep 01, 2005 | 8.932 | 8.990 | 8.802 | 8.990 | 210,751 | +0.06(+0.65%) |
Aug 31, 2005 | 8.769 | 8.932 | 8.607 | 8.932 | 321,130 | +0.22(+2.54%) |
Aug 30, 2005 | 8.880 | 8.886 | 8.672 | 8.711 | 329,904 | -0.17(-1.90%) |
Aug 29, 2005 | 8.523 | 8.886 | 8.510 | 8.880 | 445,825 | +0.36(+4.27%) |
Aug 26, 2005 | 8.711 | 8.730 | 8.516 | 8.516 | 180,731 | -0.19(-2.16%) |
Aug 25, 2005 | 8.678 | 8.750 | 8.594 | 8.704 | 137,011 | +0.05(+0.60%) |
Aug 24, 2005 | 8.730 | 8.854 | 8.581 | 8.652 | 354,228 | -0.08(-0.89%) |
Aug 23, 2005 | 8.834 | 8.834 | 8.613 | 8.730 | 127,466 | -0.10(-1.10%) |
Aug 22, 2005 | 8.743 | 8.841 | 8.691 | 8.828 | 102,373 | +0.14(+1.65%) |
Aug 19, 2005 | 8.698 | 8.717 | 8.574 | 8.685 | 146,248 | -0.01(-0.07%) |
Aug 18, 2005 | 8.802 | 8.834 | 8.691 | 8.691 | 145,940 | -0.11(-1.25%) |
Aug 17, 2005 | 8.698 | 8.867 | 8.672 | 8.802 | 193,817 | +0.12(+1.35%) |
Aug 16, 2005 | 8.860 | 8.880 | 8.685 | 8.685 | 177,191 | -0.24(-2.69%) |
Aug 15, 2005 | 8.769 | 8.938 | 8.672 | 8.925 | 174,266 | +0.11(+1.25%) |
Aug 12, 2005 | 8.925 | 8.932 | 8.711 | 8.815 | 230,148 | -0.16(-1.74%) |
Aug 11, 2005 | 8.815 | 9.003 | 8.815 | 8.971 | 180,731 | +0.19(+2.22%) |
Aug 10, 2005 | 8.906 | 8.997 | 8.750 | 8.776 | 183,810 | -0.08(-0.88%) |
Aug 09, 2005 | 8.841 | 8.919 | 8.808 | 8.854 | 147,479 | +0.05(+0.59%) |
Aug 08, 2005 | 8.789 | 8.867 | 8.756 | 8.802 | 191,815 | +0.01(+0.15%) |
Aug 05, 2005 | 8.854 | 8.938 | 8.763 | 8.789 | 237,845 | -0.06(-0.73%) |
Aug 04, 2005 | 8.938 | 8.964 | 8.769 | 8.854 | 207,518 | -0.12(-1.30%) |
Aug 03, 2005 | 8.997 | 9.016 | 8.938 | 8.971 | 177,806 | -0.07(-0.79%) |
Aug 02, 2005 | 8.964 | 9.062 | 8.906 | 9.042 | 158,871 | +0.11(+1.24%) |