Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 9.922 | 9.986 | 9.669 | 9.688 | 2,174,361 | -0.41(-4.10%) |
Nov 29, 2005 | 10.13 | 10.23 | 9.967 | 10.10 | 2,281,605 | -0.12(-1.20%) |
Nov 28, 2005 | 10.30 | 10.39 | 10.10 | 10.23 | 2,024,527 | -0.08(-0.75%) |
Nov 25, 2005 | 10.30 | 10.39 | 10.23 | 10.30 | 1,391,708 | +0.38(+3.85%) |
Nov 23, 2005 | 10.11 | 10.15 | 9.915 | 9.922 | 2,943,126 | -0.55(-5.26%) |
Nov 22, 2005 | 10.29 | 10.48 | 10.08 | 10.47 | 3,656,648 | +0.12(+1.19%) |
Nov 21, 2005 | 10.13 | 10.35 | 10.04 | 10.35 | 2,990,961 | +0.31(+3.10%) |
Nov 18, 2005 | 9.922 | 10.04 | 9.786 | 10.04 | 2,720,921 | +0.12(+1.18%) |
Nov 17, 2005 | 9.714 | 10.06 | 9.662 | 9.922 | 6,826,453 | +0.24(+2.48%) |
Nov 16, 2005 | 9.118 | 9.688 | 9.118 | 9.682 | 10,506,094 | +0.95(+10.83%) |
Nov 15, 2005 | 9.429 | 9.332 | 8.677 | 8.736 | 8,013,549 | -0.69(-7.35%) |
Nov 14, 2005 | 9.526 | 9.559 | 9.351 | 9.429 | 2,003,232 | -0.18(-1.89%) |
Nov 11, 2005 | 9.163 | 9.617 | 9.105 | 9.611 | 3,117,957 | +0.45(+4.88%) |
Nov 10, 2005 | 9.306 | 9.364 | 9.008 | 9.163 | 2,374,807 | -0.02(-0.21%) |
Nov 09, 2005 | 8.729 | 9.183 | 8.710 | 9.183 | 2,354,284 | +0.45(+5.20%) |
Nov 08, 2005 | 8.710 | 8.826 | 8.593 | 8.729 | 903,321 | +0.05(+0.52%) |
Nov 07, 2005 | 8.639 | 8.794 | 8.619 | 8.684 | 1,979,469 | +0.05(+0.60%) |
Nov 04, 2005 | 8.658 | 8.723 | 8.509 | 8.632 | 870,762 | -0.03(-0.30%) |
Nov 03, 2005 | 8.723 | 8.898 | 8.606 | 8.658 | 1,064,265 | -0.17(-1.91%) |
Nov 02, 2005 | 8.574 | 8.846 | 8.496 | 8.826 | 1,312,702 | +0.32(+3.73%) |
Nov 01, 2005 | 8.574 | 8.593 | 8.373 | 8.509 | 1,545,091 | -0.05(-0.53%) |
Oct 31, 2005 | 8.723 | 8.768 | 8.425 | 8.554 | 1,164,257 | -0.14(-1.57%) |
Oct 28, 2005 | 8.528 | 8.690 | 8.464 | 8.690 | 1,478,738 | +0.00(+0.00%) |
Oct 27, 2005 | 8.801 | 8.924 | 8.593 | 8.690 | 1,559,287 | +0.01(+0.07%) |
Oct 26, 2005 | 8.963 | 9.053 | 8.626 | 8.684 | 2,262,471 | -0.16(-1.76%) |
Oct 25, 2005 | 8.982 | 9.066 | 8.632 | 8.839 | 3,548,941 | +0.03(+0.29%) |
Oct 24, 2005 | 8.723 | 8.988 | 8.677 | 8.814 | 3,069,041 | +0.08(+0.97%) |
Oct 21, 2005 | 8.587 | 8.930 | 8.457 | 8.729 | 2,695,615 | +0.27(+3.22%) |
Oct 20, 2005 | 8.820 | 8.878 | 8.412 | 8.457 | 2,256,607 | -0.27(-3.05%) |
Oct 19, 2005 | 8.729 | 8.865 | 8.652 | 8.723 | 2,341,014 | -0.32(-3.58%) |
Oct 18, 2005 | 9.222 | 9.351 | 9.040 | 9.047 | 2,065,264 | -0.17(-1.83%) |
Oct 17, 2005 | 9.099 | 9.215 | 9.092 | 9.215 | 1,843,369 | +0.39(+4.41%) |
Oct 14, 2005 | 8.742 | 8.924 | 8.677 | 8.826 | 1,266,718 | -0.04(-0.44%) |
Oct 13, 2005 | 8.917 | 8.956 | 8.600 | 8.865 | 2,400,423 | -0.27(-2.98%) |
Oct 12, 2005 | 9.500 | 9.552 | 9.131 | 9.138 | 3,127,524 | -0.25(-2.69%) |
Oct 11, 2005 | 9.475 | 9.565 | 9.313 | 9.390 | 1,576,724 | -0.21(-2.16%) |
Oct 10, 2005 | 9.500 | 9.656 | 9.429 | 9.598 | 2,079,307 | +0.02(+0.20%) |
Oct 07, 2005 | 9.235 | 9.578 | 9.202 | 9.578 | 1,964,655 | +0.18(+1.93%) |
Oct 06, 2005 | 9.105 | 9.546 | 9.105 | 9.397 | 2,380,980 | +0.45(+5.07%) |
Oct 05, 2005 | 9.209 | 9.287 | 8.943 | 8.943 | 1,616,227 | -0.30(-3.29%) |
Oct 04, 2005 | 9.481 | 9.572 | 9.202 | 9.248 | 1,445,562 | -0.15(-1.59%) |
Oct 03, 2005 | 9.390 | 9.449 | 9.254 | 9.397 | 1,424,884 | -0.02(-0.21%) |
Sep 30, 2005 | 9.526 | 9.695 | 9.377 | 9.416 | 3,566,378 | -0.08(-0.89%) |
Sep 29, 2005 | 9.183 | 9.559 | 9.183 | 9.500 | 4,429,117 | +0.44(+4.86%) |
Sep 28, 2005 | 8.956 | 9.066 | 8.820 | 9.060 | 1,871,453 | +0.24(+2.72%) |
Sep 27, 2005 | 8.976 | 9.079 | 8.794 | 8.820 | 3,946,439 | -0.26(-2.86%) |
Sep 26, 2005 | 8.619 | 9.202 | 8.496 | 9.079 | 3,170,422 | +0.40(+4.63%) |
Sep 23, 2005 | 8.677 | 8.775 | 8.535 | 8.677 | 3,159,157 | -0.21(-2.33%) |
Sep 22, 2005 | 9.086 | 9.125 | 8.826 | 8.885 | 3,292,480 | -0.26(-2.83%) |
Sep 21, 2005 | 8.956 | 9.163 | 8.950 | 9.144 | 5,155,138 | +0.38(+4.36%) |
Sep 20, 2005 | 8.762 | 9.112 | 8.697 | 8.762 | 4,396,403 | -0.16(-1.74%) |
Sep 19, 2005 | 8.917 | 9.150 | 8.839 | 8.917 | 9,810,471 | +0.19(+2.23%) |
Sep 16, 2005 | 8.619 | 8.781 | 8.593 | 8.723 | 9,797,818 | +0.49(+5.98%) |
Sep 15, 2005 | 8.211 | 8.308 | 8.120 | 8.230 | 5,424,252 | +0.19(+2.42%) |
Sep 14, 2005 | 7.712 | 8.036 | 7.712 | 8.036 | 2,702,559 | +0.53(+7.08%) |
Sep 13, 2005 | 7.660 | 7.660 | 7.479 | 7.504 | 1,240,023 | -0.18(-2.36%) |
Sep 12, 2005 | 7.679 | 7.744 | 7.621 | 7.686 | 1,772,696 | +0.03(+0.42%) |
Sep 09, 2005 | 7.595 | 7.777 | 7.582 | 7.654 | 1,854,325 | +0.10(+1.37%) |
Sep 08, 2005 | 7.524 | 7.602 | 7.485 | 7.550 | 1,365,784 | +0.04(+0.52%) |
Sep 07, 2005 | 7.511 | 7.556 | 7.427 | 7.511 | 488,386 | +0.00(+0.00%) |
Sep 06, 2005 | 7.517 | 7.563 | 7.427 | 7.511 | 778,023 | -0.03(-0.43%) |
Sep 02, 2005 | 7.608 | 7.615 | 7.485 | 7.543 | 1,211,167 | +0.03(+0.43%) |