Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 9.090 | 9.600 | 8.740 | 9.310 | 672,553 | +0.34(+3.79%) |
Nov 29, 2005 | 8.880 | 9.050 | 8.700 | 8.970 | 167,681 | +0.12(+1.36%) |
Nov 28, 2005 | 8.940 | 8.990 | 8.630 | 8.850 | 106,228 | -0.07(-0.78%) |
Nov 25, 2005 | 8.850 | 9.030 | 8.790 | 8.920 | 49,577 | -0.02(-0.22%) |
Nov 23, 2005 | 8.730 | 9.000 | 8.650 | 8.940 | 213,292 | +0.19(+2.17%) |
Nov 22, 2005 | 8.900 | 8.950 | 8.550 | 8.750 | 97,049 | +0.02(+0.23%) |
Nov 21, 2005 | 8.680 | 8.970 | 8.520 | 8.730 | 231,883 | -0.04(-0.46%) |
Nov 18, 2005 | 8.270 | 9.140 | 8.270 | 8.770 | 252,882 | +0.54(+6.56%) |
Nov 17, 2005 | 7.980 | 8.260 | 7.750 | 8.230 | 225,027 | +0.25(+3.13%) |
Nov 16, 2005 | 8.020 | 8.030 | 7.580 | 7.980 | 317,547 | -0.03(-0.37%) |
Nov 15, 2005 | 8.360 | 8.490 | 7.850 | 8.010 | 302,499 | -0.41(-4.87%) |
Nov 14, 2005 | 8.630 | 8.800 | 7.940 | 8.420 | 346,383 | -0.24(-2.77%) |
Nov 11, 2005 | 8.610 | 8.740 | 7.661 | 8.660 | 662,015 | +0.02(+0.23%) |
Nov 10, 2005 | 9.030 | 9.030 | 8.340 | 8.640 | 492,561 | -0.39(-4.32%) |
Nov 09, 2005 | 9.060 | 9.180 | 8.800 | 9.030 | 217,442 | +0.00(+0.00%) |
Nov 08, 2005 | 8.960 | 9.220 | 8.750 | 9.030 | 222,500 | -0.05(-0.55%) |
Nov 07, 2005 | 9.330 | 9.350 | 8.690 | 9.080 | 532,945 | -0.16(-1.73%) |
Nov 04, 2005 | 9.480 | 9.540 | 9.100 | 9.240 | 94,149 | -0.24(-2.53%) |
Nov 03, 2005 | 9.280 | 9.610 | 9.200 | 9.480 | 148,577 | +0.21(+2.32%) |
Nov 02, 2005 | 9.420 | 9.420 | 9.200 | 9.265 | 171,575 | -0.17(-1.85%) |
Nov 01, 2005 | 9.830 | 9.864 | 9.110 | 9.440 | 224,534 | -0.39(-3.97%) |
Oct 31, 2005 | 9.460 | 9.860 | 9.460 | 9.830 | 406,383 | +0.38(+4.02%) |
Oct 28, 2005 | 9.400 | 9.640 | 8.870 | 9.450 | 197,960 | -0.02(-0.21%) |
Oct 27, 2005 | 9.950 | 9.950 | 9.260 | 9.470 | 402,965 | -0.33(-3.37%) |
Oct 26, 2005 | 9.540 | 9.970 | 9.520 | 9.800 | 283,188 | +0.26(+2.73%) |
Oct 25, 2005 | 9.200 | 9.650 | 9.030 | 9.540 | 303,113 | +0.34(+3.70%) |
Oct 24, 2005 | 8.970 | 9.200 | 8.900 | 9.200 | 117,123 | +0.27(+3.02%) |
Oct 21, 2005 | 8.960 | 9.000 | 8.710 | 8.930 | 176,208 | -0.04(-0.45%) |
Oct 20, 2005 | 9.240 | 9.285 | 8.570 | 8.970 | 222,435 | -0.28(-3.03%) |
Oct 19, 2005 | 9.220 | 9.360 | 8.800 | 9.250 | 181,772 | +0.03(+0.33%) |
Oct 18, 2005 | 9.430 | 9.430 | 8.900 | 9.220 | 240,901 | -0.19(-2.02%) |
Oct 17, 2005 | 8.500 | 9.570 | 8.500 | 9.410 | 512,283 | +0.61(+6.93%) |
Oct 14, 2005 | 8.760 | 8.820 | 7.920 | 8.800 | 297,360 | +0.24(+2.80%) |
Oct 13, 2005 | 8.240 | 8.800 | 8.220 | 8.560 | 298,398 | +0.26(+3.13%) |
Oct 12, 2005 | 9.010 | 9.010 | 7.820 | 8.300 | 638,591 | -0.71(-7.88%) |
Oct 11, 2005 | 9.390 | 9.390 | 8.760 | 9.010 | 625,807 | -0.14(-1.53%) |
Oct 10, 2005 | 9.000 | 9.400 | 8.840 | 9.150 | 1,232,606 | +0.25(+2.81%) |
Oct 07, 2005 | 8.280 | 9.640 | 8.170 | 8.900 | 1,205,486 | +0.64(+7.75%) |
Oct 06, 2005 | 8.320 | 9.070 | 8.250 | 8.260 | 1,460,560 | +0.38(+4.82%) |
Oct 05, 2005 | 8.150 | 8.180 | 7.750 | 7.880 | 263,108 | -0.26(-3.19%) |
Oct 04, 2005 | 8.060 | 8.140 | 7.540 | 8.140 | 280,912 | +0.03(+0.37%) |
Oct 03, 2005 | 8.050 | 8.130 | 7.759 | 8.110 | 359,022 | +0.06(+0.75%) |
Sep 30, 2005 | 7.900 | 8.140 | 7.700 | 8.050 | 219,223 | +0.11(+1.39%) |
Sep 29, 2005 | 7.770 | 8.080 | 7.680 | 7.940 | 171,788 | +0.15(+1.93%) |
Sep 28, 2005 | 7.850 | 7.931 | 7.550 | 7.790 | 123,006 | -0.01(-0.13%) |
Sep 27, 2005 | 7.560 | 8.040 | 7.500 | 7.800 | 197,634 | +0.20(+2.63%) |
Sep 26, 2005 | 7.850 | 7.856 | 7.380 | 7.600 | 132,185 | -0.17(-2.19%) |
Sep 23, 2005 | 7.770 | 8.000 | 7.420 | 7.770 | 206,201 | +0.02(+0.26%) |
Sep 22, 2005 | 7.750 | 8.340 | 7.630 | 7.750 | 753,452 | -0.35(-4.32%) |
Sep 21, 2005 | 7.390 | 8.160 | 7.390 | 8.100 | 974,967 | +0.69(+9.31%) |
Sep 20, 2005 | 7.350 | 7.450 | 7.250 | 7.410 | 196,992 | +0.11(+1.51%) |
Sep 19, 2005 | 7.130 | 7.390 | 7.110 | 7.300 | 221,358 | +0.15(+2.10%) |
Sep 16, 2005 | 7.160 | 7.320 | 7.150 | 7.150 | 162,982 | -0.12(-1.65%) |
Sep 15, 2005 | 7.270 | 7.300 | 7.020 | 7.270 | 165,741 | -0.03(-0.41%) |
Sep 14, 2005 | 7.270 | 7.680 | 7.080 | 7.300 | 556,600 | +0.13(+1.81%) |
Sep 13, 2005 | 7.070 | 7.239 | 6.670 | 7.170 | 374,488 | +0.24(+3.46%) |
Sep 12, 2005 | 7.220 | 7.390 | 6.930 | 6.930 | 307,447 | -0.29(-4.02%) |
Sep 09, 2005 | 7.050 | 7.400 | 6.950 | 7.220 | 351,466 | +0.17(+2.41%) |
Sep 08, 2005 | 7.000 | 7.200 | 6.850 | 7.050 | 203,805 | +0.03(+0.43%) |
Sep 07, 2005 | 7.250 | 7.440 | 7.000 | 7.020 | 315,427 | -0.15(-2.09%) |
Sep 06, 2005 | 7.430 | 7.550 | 7.140 | 7.170 | 351,773 | -0.24(-3.24%) |
Sep 02, 2005 | 7.210 | 7.430 | 6.740 | 7.410 | 404,899 | +0.20(+2.77%) |