Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 9.000 | 9.430 | 8.960 | 9.340 | 19,790 | +0.39(+4.36%) |
Nov 29, 2005 | 8.860 | 9.020 | 8.820 | 8.950 | 15,890 | +0.14(+1.59%) |
Nov 28, 2005 | 8.540 | 8.870 | 8.521 | 8.810 | 17,735 | +0.27(+3.16%) |
Nov 25, 2005 | 8.390 | 8.540 | 8.390 | 8.540 | 2,893 | +0.01(+0.12%) |
Nov 23, 2005 | 8.074 | 8.540 | 8.060 | 8.530 | 9,800 | +0.44(+5.44%) |
Nov 22, 2005 | 7.950 | 8.090 | 7.820 | 8.090 | 7,408 | +0.14(+1.76%) |
Nov 21, 2005 | 7.600 | 7.960 | 7.600 | 7.950 | 23,610 | +0.40(+5.30%) |
Nov 18, 2005 | 7.600 | 7.600 | 7.540 | 7.550 | 5,357 | -0.05(-0.66%) |
Nov 17, 2005 | 7.420 | 7.600 | 7.420 | 7.600 | 5,450 | +0.01(+0.13%) |
Nov 16, 2005 | 7.630 | 7.630 | 7.590 | 7.590 | 2,000 | -0.05(-0.65%) |
Nov 15, 2005 | 7.440 | 7.640 | 7.050 | 7.640 | 37,459 | +0.20(+2.69%) |
Nov 14, 2005 | 7.420 | 7.450 | 7.350 | 7.440 | 16,125 | -0.00(-0.00%) |
Nov 11, 2005 | 7.390 | 7.440 | 7.350 | 7.440 | 9,108 | +0.11(+1.50%) |
Nov 10, 2005 | 7.320 | 7.400 | 7.320 | 7.330 | 5,500 | -0.03(-0.41%) |
Nov 09, 2005 | 7.390 | 7.440 | 7.230 | 7.360 | 24,056 | +0.11(+1.52%) |
Nov 08, 2005 | 7.430 | 7.430 | 7.200 | 7.250 | 4,100 | -0.06(-0.82%) |
Nov 07, 2005 | 7.250 | 7.430 | 7.050 | 7.310 | 6,455 | +0.07(+0.97%) |
Nov 04, 2005 | 7.360 | 7.360 | 7.020 | 7.240 | 8,658 | -0.08(-1.09%) |
Nov 03, 2005 | 7.250 | 7.450 | 7.130 | 7.320 | 15,725 | +0.18(+2.52%) |
Nov 02, 2005 | 6.800 | 7.310 | 6.610 | 7.140 | 36,140 | +0.06(+0.85%) |
Nov 01, 2005 | 7.250 | 7.440 | 6.680 | 7.080 | 21,450 | -0.17(-2.34%) |
Oct 31, 2005 | 7.200 | 7.370 | 7.040 | 7.250 | 19,826 | -0.11(-1.49%) |
Oct 28, 2005 | 7.369 | 7.430 | 7.320 | 7.360 | 4,710 | +0.09(+1.24%) |
Oct 27, 2005 | 7.390 | 7.410 | 7.190 | 7.270 | 15,700 | +0.01(+0.14%) |
Oct 26, 2005 | 7.100 | 7.420 | 7.100 | 7.260 | 13,550 | -0.04(-0.55%) |
Oct 25, 2005 | 7.370 | 7.430 | 7.070 | 7.300 | 13,485 | +0.00(+0.00%) |
Oct 24, 2005 | 7.170 | 7.300 | 7.070 | 7.300 | 6,164 | +0.14(+1.96%) |
Oct 21, 2005 | 7.090 | 7.210 | 6.770 | 7.160 | 14,103 | +0.10(+1.42%) |
Oct 20, 2005 | 7.050 | 7.070 | 6.150 | 7.060 | 77,709 | -0.04(-0.56%) |
Oct 19, 2005 | 6.980 | 7.290 | 6.980 | 7.100 | 24,212 | -0.20(-2.74%) |
Oct 18, 2005 | 6.930 | 7.450 | 6.870 | 7.300 | 12,862 | +0.08(+1.11%) |
Oct 17, 2005 | 7.150 | 7.510 | 6.710 | 7.220 | 40,379 | -0.43(-5.62%) |
Oct 14, 2005 | 7.960 | 8.040 | 7.060 | 7.650 | 33,777 | -0.45(-5.56%) |
Oct 13, 2005 | 8.060 | 8.180 | 8.050 | 8.100 | 8,102 | -0.13(-1.58%) |
Oct 12, 2005 | 8.460 | 8.460 | 8.010 | 8.230 | 16,237 | -0.31(-3.63%) |
Oct 11, 2005 | 8.680 | 8.810 | 8.450 | 8.540 | 13,450 | -0.20(-2.29%) |
Oct 10, 2005 | 8.970 | 8.970 | 8.650 | 8.740 | 6,037 | -0.20(-2.24%) |
Oct 07, 2005 | 8.390 | 8.940 | 8.390 | 8.940 | 5,150 | +0.39(+4.56%) |
Oct 06, 2005 | 8.899 | 8.900 | 8.300 | 8.550 | 23,996 | -0.38(-4.26%) |
Oct 05, 2005 | 8.860 | 8.970 | 8.830 | 8.930 | 5,848 | -0.03(-0.33%) |
Oct 04, 2005 | 9.100 | 9.110 | 8.900 | 8.960 | 3,753 | -0.05(-0.55%) |
Oct 03, 2005 | 9.070 | 9.070 | 8.900 | 9.010 | 14,013 | -0.14(-1.52%) |
Sep 30, 2005 | 9.070 | 9.160 | 9.070 | 9.149 | 1,844 | +0.12(+1.32%) |
Sep 29, 2005 | 9.100 | 9.100 | 9.030 | 9.030 | 8,725 | -0.02(-0.22%) |
Sep 28, 2005 | 9.100 | 9.130 | 9.050 | 9.050 | 4,404 | +0.01(+0.11%) |
Sep 27, 2005 | 9.100 | 9.190 | 9.040 | 9.040 | 13,182 | -0.08(-0.88%) |
Sep 26, 2005 | 8.910 | 9.190 | 8.910 | 9.120 | 16,305 | +0.17(+1.90%) |
Sep 23, 2005 | 8.950 | 9.010 | 8.950 | 8.950 | 7,207 | -0.07(-0.78%) |
Sep 22, 2005 | 9.020 | 9.090 | 8.900 | 9.020 | 7,700 | +0.12(+1.35%) |
Sep 21, 2005 | 9.000 | 9.000 | 8.900 | 8.900 | 6,967 | -0.09(-0.97%) |
Sep 20, 2005 | 9.000 | 9.000 | 8.900 | 8.987 | 6,713 | -0.04(-0.48%) |
Sep 19, 2005 | 9.200 | 9.200 | 9.030 | 9.030 | 5,618 | -0.14(-1.53%) |
Sep 16, 2005 | 8.900 | 9.170 | 8.900 | 9.170 | 11,454 | +0.31(+3.50%) |
Sep 15, 2005 | 9.130 | 9.240 | 8.600 | 8.860 | 32,199 | -0.43(-4.63%) |
Sep 14, 2005 | 9.650 | 9.680 | 9.060 | 9.290 | 36,400 | -0.30(-3.13%) |
Sep 13, 2005 | 10.25 | 10.40 | 9.460 | 9.590 | 35,131 | -0.91(-8.67%) |
Sep 12, 2005 | 10.30 | 10.51 | 10.17 | 10.50 | 9,800 | +0.10(+0.96%) |
Sep 09, 2005 | 10.43 | 10.51 | 10.35 | 10.40 | 4,600 | +0.10(+0.97%) |
Sep 08, 2005 | 10.40 | 10.40 | 10.22 | 10.30 | 1,500 | -0.17(-1.62%) |
Sep 07, 2005 | 10.27 | 10.47 | 10.01 | 10.47 | 9,587 | +0.39(+3.87%) |
Sep 06, 2005 | 10.20 | 10.20 | 10.01 | 10.08 | 5,930 | -0.04(-0.40%) |
Sep 02, 2005 | 10.09 | 10.17 | 9.850 | 10.12 | 12,230 | +0.02(+0.20%) |