Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 12.55 | 12.66 | 12.38 | 12.50 | 187,880 | -0.03(-0.20%) |
Nov 29, 2005 | 12.59 | 12.63 | 12.38 | 12.52 | 161,655 | +0.19(+1.52%) |
Nov 28, 2005 | 12.51 | 12.70 | 12.23 | 12.34 | 286,140 | +0.23(+1.90%) |
Nov 25, 2005 | 11.87 | 12.14 | 11.83 | 12.11 | 87,789 | +0.28(+2.37%) |
Nov 23, 2005 | 11.91 | 12.16 | 11.80 | 11.83 | 285,295 | +0.03(+0.22%) |
Nov 22, 2005 | 11.36 | 11.81 | 11.32 | 11.80 | 302,356 | +0.66(+5.88%) |
Nov 21, 2005 | 11.10 | 11.35 | 11.06 | 11.15 | 220,845 | +0.14(+1.24%) |
Nov 18, 2005 | 11.00 | 11.02 | 10.63 | 11.01 | 175,614 | +0.20(+1.89%) |
Nov 17, 2005 | 10.20 | 11.02 | 10.20 | 10.81 | 357,014 | +0.69(+6.81%) |
Nov 16, 2005 | 9.444 | 10.17 | 9.444 | 10.12 | 53,911 | +0.31(+3.12%) |
Nov 15, 2005 | 9.742 | 9.912 | 9.605 | 9.810 | 30,529 | -0.10(-1.03%) |
Nov 14, 2005 | 9.452 | 9.912 | 8.976 | 9.912 | 64,794 | +0.27(+2.82%) |
Nov 11, 2005 | 9.580 | 9.776 | 9.571 | 9.640 | 64,281 | -0.12(-1.22%) |
Nov 10, 2005 | 9.810 | 9.810 | 9.571 | 9.759 | 36,256 | -0.01(-0.09%) |
Nov 09, 2005 | 9.699 | 9.827 | 9.614 | 9.767 | 45,734 | +0.03(+0.26%) |
Nov 08, 2005 | 9.784 | 9.852 | 9.469 | 9.742 | 44,869 | -0.04(-0.43%) |
Nov 07, 2005 | 10.18 | 10.18 | 9.665 | 9.784 | 72,053 | -0.12(-1.20%) |
Nov 04, 2005 | 9.784 | 9.954 | 9.784 | 9.903 | 11,230 | +0.03(+0.34%) |
Nov 03, 2005 | 9.869 | 9.920 | 9.716 | 9.869 | 61,253 | +0.13(+1.31%) |
Nov 02, 2005 | 9.631 | 9.895 | 9.631 | 9.742 | 27,259 | +0.14(+1.42%) |
Nov 01, 2005 | 10.13 | 10.17 | 9.461 | 9.605 | 83,264 | -0.51(-5.05%) |
Oct 31, 2005 | 9.648 | 10.12 | 9.350 | 10.12 | 99,089 | +0.60(+6.35%) |
Oct 28, 2005 | 9.444 | 9.563 | 9.394 | 9.512 | 4,673 | -0.05(-0.53%) |
Oct 27, 2005 | 9.529 | 9.605 | 9.146 | 9.563 | 37,133 | +0.12(+1.26%) |
Oct 26, 2005 | 8.653 | 9.571 | 8.653 | 9.444 | 100,222 | +0.74(+8.50%) |
Oct 25, 2005 | 8.721 | 8.916 | 8.627 | 8.704 | 21,772 | -0.14(-1.54%) |
Oct 24, 2005 | 8.967 | 8.976 | 8.687 | 8.840 | 17,414 | +0.04(+0.48%) |
Oct 21, 2005 | 8.874 | 8.925 | 8.746 | 8.797 | 16,650 | -0.19(-2.08%) |
Oct 20, 2005 | 8.848 | 9.061 | 8.508 | 8.984 | 34,341 | -0.03(-0.38%) |
Oct 19, 2005 | 9.129 | 9.231 | 8.585 | 9.018 | 36,629 | -0.07(-0.75%) |
Oct 18, 2005 | 9.359 | 9.359 | 9.035 | 9.086 | 13,874 | -0.11(-1.20%) |
Oct 17, 2005 | 9.018 | 9.376 | 9.018 | 9.197 | 12,435 | +0.05(+0.56%) |
Oct 14, 2005 | 9.018 | 9.265 | 8.874 | 9.146 | 16,461 | +0.05(+0.56%) |
Oct 13, 2005 | 9.359 | 9.367 | 8.959 | 9.095 | 33,244 | -0.18(-1.93%) |
Oct 12, 2005 | 9.189 | 9.444 | 8.950 | 9.274 | 76,723 | +0.31(+3.42%) |
Oct 11, 2005 | 9.104 | 9.299 | 8.823 | 8.967 | 24,613 | -0.20(-2.14%) |
Oct 10, 2005 | 9.333 | 9.478 | 8.899 | 9.163 | 35,882 | +0.00(+0.00%) |
Oct 07, 2005 | 8.814 | 9.299 | 8.814 | 9.163 | 46,451 | +0.43(+4.97%) |
Oct 06, 2005 | 9.018 | 9.767 | 8.729 | 8.729 | 114,847 | -0.38(-4.20%) |
Oct 05, 2005 | 9.384 | 9.503 | 9.112 | 9.112 | 57,153 | -0.35(-3.69%) |
Oct 04, 2005 | 9.444 | 9.742 | 9.401 | 9.461 | 71,353 | -0.05(-0.54%) |
Oct 03, 2005 | 9.708 | 9.784 | 9.044 | 9.512 | 65,786 | -0.19(-1.93%) |
Sep 30, 2005 | 9.614 | 9.699 | 9.376 | 9.699 | 54,123 | +0.11(+1.15%) |
Sep 29, 2005 | 9.529 | 9.691 | 9.316 | 9.588 | 68,076 | +0.21(+2.27%) |
Sep 28, 2005 | 8.993 | 9.520 | 8.993 | 9.376 | 99,505 | +0.20(+2.23%) |
Sep 27, 2005 | 8.763 | 9.189 | 8.602 | 9.172 | 93,711 | +0.37(+4.15%) |
Sep 26, 2005 | 9.078 | 9.078 | 8.678 | 8.806 | 25,594 | -0.09(-0.96%) |
Sep 23, 2005 | 8.891 | 9.197 | 8.848 | 8.891 | 23,721 | -0.20(-2.25%) |
Sep 22, 2005 | 9.095 | 9.657 | 8.619 | 9.095 | 151,602 | -0.08(-0.83%) |
Sep 21, 2005 | 8.925 | 9.180 | 8.925 | 9.172 | 77,210 | +0.37(+4.15%) |
Sep 20, 2005 | 8.763 | 9.078 | 8.653 | 8.806 | 42,213 | -0.21(-2.36%) |
Sep 19, 2005 | 8.933 | 9.104 | 8.848 | 9.018 | 124,918 | +0.10(+1.15%) |
Sep 16, 2005 | 8.440 | 9.052 | 8.440 | 8.916 | 91,796 | +0.51(+6.07%) |
Sep 15, 2005 | 8.636 | 8.933 | 8.312 | 8.406 | 113,022 | -0.19(-2.18%) |
Sep 14, 2005 | 8.210 | 8.636 | 8.210 | 8.593 | 30,912 | +0.03(+0.40%) |
Sep 13, 2005 | 8.457 | 8.559 | 8.423 | 8.559 | 120,372 | +0.11(+1.31%) |
Sep 12, 2005 | 8.457 | 8.516 | 8.066 | 8.448 | 67,643 | +0.00(+0.00%) |
Sep 09, 2005 | 8.440 | 8.491 | 8.346 | 8.448 | 78,942 | +0.12(+1.43%) |
Sep 08, 2005 | 8.287 | 8.380 | 8.278 | 8.329 | 84,905 | +0.13(+1.56%) |
Sep 07, 2005 | 8.219 | 8.261 | 8.193 | 8.202 | 29,339 | -0.06(-0.72%) |
Sep 06, 2005 | 8.321 | 8.499 | 8.134 | 8.261 | 44,593 | +0.02(+0.21%) |
Sep 02, 2005 | 8.100 | 8.550 | 8.100 | 8.244 | 75,102 | +0.05(+0.62%) |