Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 8.786 | 8.976 | 8.686 | 8.861 | 166,859 | +0.12(+1.37%) |
Nov 29, 2005 | 8.761 | 8.761 | 8.547 | 8.741 | 122,390 | +0.02(+0.23%) |
Nov 28, 2005 | 8.946 | 8.946 | 8.681 | 8.721 | 140,819 | -0.24(-2.67%) |
Nov 25, 2005 | 8.891 | 8.981 | 8.876 | 8.961 | 83,329 | +0.06(+0.73%) |
Nov 23, 2005 | 8.936 | 8.981 | 8.856 | 8.896 | 172,067 | -0.04(-0.50%) |
Nov 22, 2005 | 8.936 | 8.986 | 8.911 | 8.941 | 123,992 | -0.01(-0.11%) |
Nov 21, 2005 | 8.901 | 9.006 | 8.736 | 8.951 | 242,176 | +0.04(+0.45%) |
Nov 18, 2005 | 9.001 | 9.086 | 8.826 | 8.911 | 181,081 | -0.09(-1.00%) |
Nov 17, 2005 | 8.851 | 9.071 | 8.851 | 9.001 | 374,382 | +0.18(+2.10%) |
Nov 16, 2005 | 8.861 | 8.881 | 8.622 | 8.816 | 115,780 | -0.02(-0.28%) |
Nov 15, 2005 | 8.986 | 9.006 | 8.831 | 8.841 | 225,150 | -0.10(-1.12%) |
Nov 14, 2005 | 8.936 | 8.976 | 8.876 | 8.941 | 116,781 | +0.06(+0.73%) |
Nov 11, 2005 | 8.916 | 8.936 | 8.811 | 8.876 | 158,246 | -0.03(-0.39%) |
Nov 10, 2005 | 8.836 | 8.916 | 8.711 | 8.911 | 161,250 | +0.10(+1.19%) |
Nov 09, 2005 | 8.761 | 8.971 | 8.761 | 8.806 | 235,766 | +0.07(+0.86%) |
Nov 08, 2005 | 8.786 | 8.836 | 8.716 | 8.731 | 246,784 | -0.08(-0.91%) |
Nov 07, 2005 | 8.851 | 8.896 | 8.761 | 8.811 | 137,814 | -0.00(-0.06%) |
Nov 04, 2005 | 8.821 | 8.881 | 8.731 | 8.816 | 142,822 | +0.01(+0.11%) |
Nov 03, 2005 | 8.831 | 8.926 | 8.741 | 8.806 | 134,409 | +0.05(+0.63%) |
Nov 02, 2005 | 8.557 | 8.751 | 8.557 | 8.751 | 200,712 | +0.22(+2.63%) |
Nov 01, 2005 | 8.537 | 8.597 | 8.492 | 8.527 | 194,903 | -0.01(-0.12%) |
Oct 31, 2005 | 8.652 | 8.786 | 8.532 | 8.537 | 268,217 | -0.06(-0.70%) |
Oct 28, 2005 | 8.477 | 8.637 | 8.477 | 8.597 | 150,434 | +0.18(+2.14%) |
Oct 27, 2005 | 8.587 | 8.587 | 8.342 | 8.417 | 155,842 | -0.20(-2.37%) |
Oct 26, 2005 | 8.612 | 8.866 | 8.592 | 8.622 | 181,282 | +0.03(+0.35%) |
Oct 25, 2005 | 8.726 | 8.726 | 8.362 | 8.592 | 115,379 | -0.13(-1.54%) |
Oct 24, 2005 | 8.557 | 8.726 | 8.552 | 8.726 | 167,460 | +0.21(+2.52%) |
Oct 21, 2005 | 8.547 | 8.721 | 8.457 | 8.512 | 185,689 | -0.06(-0.70%) |
Oct 20, 2005 | 8.612 | 8.617 | 8.437 | 8.572 | 196,505 | -0.01(-0.17%) |
Oct 19, 2005 | 8.177 | 8.587 | 8.072 | 8.587 | 283,441 | +0.36(+4.43%) |
Oct 18, 2005 | 8.337 | 8.432 | 8.182 | 8.222 | 233,162 | -0.09(-1.08%) |
Oct 17, 2005 | 8.582 | 8.587 | 8.137 | 8.312 | 227,954 | -0.27(-3.14%) |
Oct 14, 2005 | 8.662 | 8.671 | 8.507 | 8.582 | 304,674 | -0.02(-0.23%) |
Oct 13, 2005 | 8.397 | 8.612 | 8.282 | 8.602 | 261,206 | +0.18(+2.13%) |
Oct 12, 2005 | 8.412 | 8.467 | 8.177 | 8.422 | 321,300 | -0.12(-1.46%) |
Oct 11, 2005 | 8.482 | 8.632 | 8.457 | 8.547 | 334,320 | +0.06(+0.71%) |
Oct 10, 2005 | 8.941 | 8.941 | 8.487 | 8.487 | 196,105 | +0.02(+0.24%) |
Oct 07, 2005 | 8.317 | 8.512 | 8.287 | 8.467 | 207,923 | +0.16(+1.92%) |
Oct 06, 2005 | 8.232 | 8.522 | 8.172 | 8.307 | 227,554 | +0.07(+0.91%) |
Oct 05, 2005 | 8.387 | 8.427 | 8.227 | 8.232 | 220,743 | -0.20(-2.43%) |
Oct 04, 2005 | 8.362 | 8.592 | 8.347 | 8.437 | 303,672 | +0.10(+1.26%) |
Oct 03, 2005 | 8.387 | 8.427 | 8.302 | 8.332 | 227,554 | -0.05(-0.65%) |
Sep 30, 2005 | 8.387 | 8.392 | 8.312 | 8.387 | 114,778 | -0.02(-0.24%) |
Sep 29, 2005 | 8.237 | 8.412 | 8.137 | 8.407 | 173,469 | +0.17(+2.06%) |
Sep 28, 2005 | 8.387 | 8.387 | 8.052 | 8.237 | 441,286 | -0.20(-2.37%) |
Sep 27, 2005 | 8.637 | 8.637 | 8.287 | 8.437 | 368,773 | -0.20(-2.31%) |
Sep 26, 2005 | 8.836 | 8.911 | 8.637 | 8.637 | 269,619 | -0.16(-1.82%) |
Sep 23, 2005 | 8.796 | 8.811 | 8.587 | 8.796 | 107,166 | +0.07(+0.86%) |
Sep 22, 2005 | 8.866 | 8.866 | 8.652 | 8.721 | 145,826 | -0.18(-2.02%) |
Sep 21, 2005 | 8.891 | 8.991 | 8.771 | 8.901 | 331,115 | +0.01(+0.11%) |
Sep 20, 2005 | 9.001 | 9.021 | 8.836 | 8.891 | 330,714 | -0.08(-0.89%) |
Sep 19, 2005 | 9.031 | 9.036 | 8.896 | 8.971 | 484,954 | -0.06(-0.72%) |
Sep 16, 2005 | 8.936 | 9.036 | 8.901 | 9.036 | 799,444 | +0.13(+1.51%) |
Sep 15, 2005 | 8.916 | 8.941 | 8.766 | 8.901 | 167,861 | -0.03(-0.39%) |
Sep 14, 2005 | 8.961 | 8.986 | 8.886 | 8.936 | 166,258 | -0.05(-0.56%) |
Sep 13, 2005 | 8.951 | 9.006 | 8.911 | 8.986 | 147,629 | +0.00(+0.06%) |
Sep 12, 2005 | 8.961 | 9.071 | 8.916 | 8.981 | 261,807 | +0.00(+0.00%) |
Sep 09, 2005 | 8.941 | 8.986 | 8.896 | 8.981 | 159,448 | +0.12(+1.35%) |
Sep 08, 2005 | 8.891 | 8.941 | 8.846 | 8.861 | 117,182 | -0.06(-0.73%) |
Sep 07, 2005 | 8.836 | 8.941 | 8.771 | 8.926 | 265,413 | +0.06(+0.68%) |
Sep 06, 2005 | 8.637 | 8.881 | 8.592 | 8.866 | 241,575 | +0.24(+2.84%) |
Sep 02, 2005 | 8.751 | 8.751 | 8.612 | 8.622 | 85,332 | -0.13(-1.48%) |