Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 9.974 | 10.23 | 9.952 | 10.15 | 78,330 | +0.13(+1.27%) |
Oct 28, 2005 | 9.863 | 10.02 | 9.835 | 10.02 | 79,382 | +0.28(+2.85%) |
Oct 27, 2005 | 10.00 | 10.01 | 9.674 | 9.746 | 61,913 | -0.28(-2.77%) |
Oct 26, 2005 | 10.19 | 10.22 | 10.02 | 10.02 | 87,993 | +0.01(+0.11%) |
Oct 25, 2005 | 9.935 | 10.27 | 9.874 | 10.01 | 65,034 | +0.02(+0.17%) |
Oct 24, 2005 | 9.730 | 9.996 | 9.707 | 9.996 | 64,171 | +0.34(+3.57%) |
Oct 21, 2005 | 9.696 | 10.03 | 9.441 | 9.652 | 90,552 | -0.04(-0.46%) |
Oct 20, 2005 | 9.463 | 9.746 | 9.463 | 9.696 | 46,766 | +0.21(+2.17%) |
Oct 19, 2005 | 9.535 | 9.568 | 9.435 | 9.491 | 58,162 | -0.10(-1.04%) |
Oct 18, 2005 | 9.707 | 9.707 | 9.518 | 9.591 | 57,233 | -0.07(-0.75%) |
Oct 17, 2005 | 9.580 | 9.696 | 9.446 | 9.663 | 44,877 | +0.11(+1.10%) |
Oct 14, 2005 | 9.680 | 9.718 | 9.441 | 9.557 | 45,885 | -0.04(-0.46%) |
Oct 13, 2005 | 9.696 | 9.785 | 9.441 | 9.602 | 123,787 | +0.01(+0.12%) |
Oct 12, 2005 | 9.918 | 9.941 | 9.446 | 9.591 | 43,153 | -0.37(-3.68%) |
Oct 11, 2005 | 9.585 | 10.02 | 9.585 | 9.957 | 141,978 | +0.40(+4.18%) |
Oct 10, 2005 | 9.641 | 9.713 | 9.357 | 9.557 | 88,499 | -0.18(-1.88%) |
Oct 07, 2005 | 9.791 | 9.891 | 9.718 | 9.741 | 119,559 | -0.01(-0.11%) |
Oct 06, 2005 | 9.829 | 9.879 | 9.668 | 9.752 | 66,716 | +0.02(+0.17%) |
Oct 05, 2005 | 9.952 | 9.952 | 9.718 | 9.735 | 45,624 | -0.25(-2.50%) |
Oct 04, 2005 | 9.974 | 10.13 | 9.829 | 9.985 | 113,514 | +0.11(+1.12%) |
Oct 03, 2005 | 9.780 | 9.907 | 9.680 | 9.874 | 114,967 | +0.16(+1.60%) |
Sep 30, 2005 | 9.713 | 9.813 | 9.663 | 9.718 | 60,076 | -0.07(-0.74%) |
Sep 29, 2005 | 9.685 | 9.796 | 9.652 | 9.791 | 89,768 | +0.07(+0.69%) |
Sep 28, 2005 | 9.730 | 9.885 | 9.668 | 9.724 | 181,991 | -0.09(-0.96%) |
Sep 27, 2005 | 9.891 | 9.968 | 9.691 | 9.818 | 135,935 | -0.02(-0.17%) |
Sep 26, 2005 | 9.507 | 9.974 | 9.507 | 9.835 | 192,032 | +0.38(+3.99%) |
Sep 23, 2005 | 9.457 | 9.574 | 9.380 | 9.457 | 83,088 | -0.04(-0.41%) |
Sep 22, 2005 | 9.496 | 9.652 | 9.369 | 9.496 | 212,863 | +0.12(+1.30%) |
Sep 21, 2005 | 9.607 | 9.607 | 9.363 | 9.374 | 225,471 | -0.29(-3.04%) |
Sep 20, 2005 | 9.924 | 9.924 | 9.446 | 9.668 | 230,888 | -0.23(-2.30%) |
Sep 19, 2005 | 10.00 | 10.27 | 9.863 | 9.896 | 78,647 | -0.14(-1.38%) |
Sep 16, 2005 | 10.26 | 10.26 | 9.791 | 10.04 | 157,925 | -0.15(-1.47%) |
Sep 15, 2005 | 10.19 | 10.25 | 10.08 | 10.18 | 98,637 | -0.03(-0.33%) |
Sep 14, 2005 | 10.30 | 10.35 | 10.19 | 10.22 | 72,028 | -0.08(-0.76%) |
Sep 13, 2005 | 10.16 | 10.30 | 10.03 | 10.30 | 359,354 | +0.15(+1.48%) |
Sep 12, 2005 | 10.23 | 10.30 | 10.05 | 10.15 | 243,032 | -0.13(-1.30%) |
Sep 09, 2005 | 10.23 | 10.41 | 10.22 | 10.28 | 186,346 | +0.05(+0.49%) |
Sep 08, 2005 | 10.27 | 10.39 | 10.17 | 10.23 | 100,979 | -0.09(-0.91%) |
Sep 07, 2005 | 10.15 | 10.32 | 10.00 | 10.32 | 155,788 | +0.16(+1.58%) |
Sep 06, 2005 | 10.07 | 10.20 | 9.774 | 10.16 | 338,521 | +0.22(+2.23%) |
Sep 02, 2005 | 9.974 | 10.08 | 9.857 | 9.941 | 90,166 | +0.02(+0.17%) |
Sep 01, 2005 | 10.12 | 10.12 | 9.874 | 9.924 | 127,111 | -0.13(-1.27%) |
Aug 31, 2005 | 10.05 | 10.10 | 9.646 | 10.05 | 152,033 | +0.02(+0.22%) |
Aug 30, 2005 | 10.25 | 10.25 | 9.996 | 10.03 | 121,515 | -0.22(-2.17%) |
Aug 29, 2005 | 10.47 | 10.47 | 10.12 | 10.25 | 108,126 | -0.22(-2.07%) |
Aug 26, 2005 | 10.56 | 10.76 | 10.45 | 10.47 | 135,685 | -0.15(-1.41%) |
Aug 25, 2005 | 10.77 | 10.83 | 10.41 | 10.62 | 372,155 | -0.15(-1.39%) |
Aug 24, 2005 | 11.66 | 11.66 | 10.57 | 10.77 | 439,402 | -1.40(-11.54%) |
Aug 23, 2005 | 12.11 | 12.23 | 11.94 | 12.17 | 55,144 | -0.06(-0.50%) |
Aug 22, 2005 | 12.50 | 12.50 | 11.80 | 12.23 | 60,071 | -0.17(-1.34%) |
Aug 19, 2005 | 12.22 | 12.48 | 12.22 | 12.40 | 14,025 | +0.18(+1.50%) |
Aug 18, 2005 | 12.35 | 12.45 | 12.16 | 12.22 | 24,278 | -0.21(-1.70%) |
Aug 17, 2005 | 12.28 | 12.62 | 12.28 | 12.43 | 19,220 | +0.10(+0.81%) |
Aug 16, 2005 | 12.18 | 12.41 | 11.76 | 12.33 | 44,911 | +0.03(+0.27%) |
Aug 15, 2005 | 12.31 | 12.60 | 12.29 | 12.30 | 20,998 | -0.04(-0.36%) |
Aug 12, 2005 | 12.66 | 12.68 | 12.11 | 12.34 | 104,738 | -0.45(-3.52%) |
Aug 11, 2005 | 12.28 | 12.79 | 12.28 | 12.79 | 30,770 | +0.42(+3.37%) |
Aug 10, 2005 | 12.69 | 12.79 | 12.27 | 12.37 | 36,060 | -0.37(-2.88%) |
Aug 09, 2005 | 12.61 | 12.77 | 12.61 | 12.74 | 12,244 | +0.22(+1.77%) |
Aug 08, 2005 | 12.62 | 12.75 | 12.42 | 12.52 | 18,406 | +0.06(+0.49%) |
Aug 05, 2005 | 12.58 | 12.62 | 12.41 | 12.46 | 29,844 | -0.27(-2.10%) |
Aug 04, 2005 | 12.67 | 12.80 | 12.67 | 12.72 | 50,664 | -0.07(-0.52%) |
Aug 03, 2005 | 12.64 | 12.79 | 12.47 | 12.79 | 41,949 | +0.19(+1.50%) |
Aug 02, 2005 | 12.66 | 12.74 | 12.50 | 12.60 | 28,049 | -0.14(-1.09%) |