Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.130 | 7.188 | 7.091 | 7.132 | 561,733 | -0.02(-0.27%) |
Nov 29, 2005 | 7.132 | 7.216 | 7.091 | 7.152 | 541,953 | +0.03(+0.47%) |
Nov 28, 2005 | 7.146 | 7.219 | 7.105 | 7.119 | 570,364 | -0.06(-0.85%) |
Nov 25, 2005 | 7.233 | 7.233 | 7.121 | 7.180 | 281,226 | -0.04(-0.62%) |
Nov 23, 2005 | 7.213 | 7.283 | 7.119 | 7.224 | 962,714 | +0.13(+1.88%) |
Nov 22, 2005 | 7.230 | 7.230 | 7.007 | 7.091 | 805,198 | +0.00(+0.00%) |
Nov 21, 2005 | 7.258 | 7.258 | 7.041 | 7.091 | 1,051,901 | +0.05(+0.75%) |
Nov 18, 2005 | 7.146 | 7.188 | 6.949 | 7.038 | 1,232,792 | -0.15(-2.13%) |
Nov 17, 2005 | 6.674 | 7.235 | 6.604 | 7.191 | 959,477 | +0.24(+3.44%) |
Nov 16, 2005 | 6.952 | 7.063 | 6.938 | 6.952 | 711,336 | -0.04(-0.60%) |
Nov 15, 2005 | 7.230 | 7.258 | 6.957 | 6.993 | 938,259 | -0.23(-3.16%) |
Nov 14, 2005 | 7.230 | 7.285 | 7.163 | 7.221 | 464,994 | -0.01(-0.12%) |
Nov 11, 2005 | 7.216 | 7.271 | 7.177 | 7.230 | 524,691 | +0.03(+0.39%) |
Nov 10, 2005 | 7.374 | 7.391 | 7.194 | 7.202 | 670,699 | -0.12(-1.60%) |
Nov 09, 2005 | 7.508 | 7.547 | 7.310 | 7.319 | 742,624 | -0.19(-2.52%) |
Nov 08, 2005 | 7.508 | 7.572 | 7.438 | 7.508 | 846,195 | +0.15(+2.08%) |
Nov 07, 2005 | 7.258 | 7.744 | 7.258 | 7.355 | 1,105,485 | +0.04(+0.57%) |
Nov 04, 2005 | 6.840 | 7.505 | 6.840 | 7.313 | 2,633,169 | +0.60(+8.90%) |
Nov 03, 2005 | 7.091 | 7.194 | 6.537 | 6.715 | 3,034,869 | -0.49(-6.86%) |
Nov 02, 2005 | 7.360 | 7.455 | 7.119 | 7.210 | 1,635,211 | -0.32(-4.25%) |
Nov 01, 2005 | 7.833 | 7.833 | 7.463 | 7.530 | 860,940 | -0.29(-3.66%) |
Oct 31, 2005 | 7.730 | 7.828 | 7.730 | 7.816 | 402,779 | +0.04(+0.57%) |
Oct 28, 2005 | 7.786 | 7.805 | 7.714 | 7.772 | 391,271 | -0.21(-2.61%) |
Oct 27, 2005 | 8.031 | 8.033 | 7.936 | 7.981 | 487,650 | -0.04(-0.49%) |
Oct 26, 2005 | 7.967 | 8.078 | 7.894 | 8.019 | 429,391 | +0.09(+1.19%) |
Oct 25, 2005 | 7.953 | 8.008 | 7.883 | 7.925 | 552,382 | +0.04(+0.53%) |
Oct 24, 2005 | 7.917 | 7.925 | 7.808 | 7.883 | 650,560 | +0.10(+1.29%) |
Oct 21, 2005 | 7.677 | 7.783 | 7.586 | 7.783 | 445,214 | +0.18(+2.30%) |
Oct 20, 2005 | 7.789 | 7.883 | 7.588 | 7.608 | 517,499 | -0.13(-1.62%) |
Oct 19, 2005 | 7.786 | 7.892 | 7.650 | 7.733 | 512,105 | -0.03(-0.39%) |
Oct 18, 2005 | 7.794 | 7.892 | 7.758 | 7.764 | 552,742 | +0.04(+0.50%) |
Oct 17, 2005 | 7.669 | 7.850 | 7.633 | 7.725 | 861,300 | +0.12(+1.54%) |
Oct 14, 2005 | 7.530 | 7.619 | 7.258 | 7.608 | 1,076,715 | +0.04(+0.55%) |
Oct 13, 2005 | 7.664 | 7.702 | 7.374 | 7.566 | 723,564 | -0.24(-3.03%) |
Oct 12, 2005 | 7.808 | 7.897 | 7.769 | 7.803 | 341,283 | -0.01(-0.07%) |
Oct 11, 2005 | 8.039 | 8.100 | 7.800 | 7.808 | 539,436 | -0.18(-2.19%) |
Oct 10, 2005 | 8.147 | 8.178 | 7.950 | 7.983 | 260,367 | -0.10(-1.20%) |
Oct 07, 2005 | 7.878 | 8.172 | 7.861 | 8.081 | 440,180 | +0.15(+1.93%) |
Oct 06, 2005 | 8.108 | 8.172 | 7.928 | 7.928 | 680,768 | -0.15(-1.89%) |
Oct 05, 2005 | 8.189 | 8.242 | 8.067 | 8.081 | 299,567 | -0.05(-0.58%) |
Oct 04, 2005 | 8.092 | 8.203 | 8.075 | 8.128 | 428,312 | +0.09(+1.14%) |
Oct 03, 2005 | 7.925 | 8.092 | 7.925 | 8.036 | 684,365 | +0.06(+0.73%) |
Sep 30, 2005 | 8.106 | 8.145 | 7.847 | 7.978 | 815,268 | -0.19(-2.32%) |
Sep 29, 2005 | 8.153 | 8.197 | 8.092 | 8.167 | 379,763 | -0.02(-0.27%) |
Sep 28, 2005 | 8.133 | 8.203 | 8.120 | 8.189 | 691,197 | +0.06(+0.75%) |
Sep 27, 2005 | 8.189 | 8.203 | 8.081 | 8.128 | 472,905 | -0.06(-0.75%) |
Sep 26, 2005 | 8.206 | 8.253 | 8.115 | 8.189 | 567,127 | +0.03(+0.41%) |
Sep 23, 2005 | 8.156 | 8.175 | 8.050 | 8.156 | 653,437 | -0.01(-0.10%) |
Sep 22, 2005 | 8.342 | 8.342 | 7.789 | 8.164 | 1,213,372 | +0.06(+0.69%) |
Sep 21, 2005 | 7.661 | 8.133 | 7.661 | 8.108 | 1,991,239 | +0.50(+6.62%) |
Sep 20, 2005 | 8.150 | 8.150 | 7.060 | 7.605 | 5,462,693 | -0.55(-6.78%) |
Sep 19, 2005 | 8.417 | 8.417 | 8.133 | 8.159 | 786,857 | -0.26(-3.10%) |
Sep 16, 2005 | 8.417 | 8.551 | 8.417 | 8.420 | 339,125 | -0.07(-0.79%) |
Sep 15, 2005 | 8.506 | 8.578 | 8.398 | 8.487 | 321,504 | -0.01(-0.10%) |
Sep 14, 2005 | 8.331 | 8.509 | 8.331 | 8.495 | 766,359 | +0.12(+1.39%) |
Sep 13, 2005 | 8.364 | 8.445 | 8.295 | 8.378 | 759,166 | -0.07(-0.82%) |
Sep 12, 2005 | 8.620 | 8.701 | 8.439 | 8.448 | 875,685 | -0.30(-3.43%) |
Sep 09, 2005 | 8.717 | 8.756 | 8.656 | 8.748 | 439,101 | +0.01(+0.10%) |
Sep 08, 2005 | 8.759 | 8.870 | 8.634 | 8.740 | 807,356 | -0.15(-1.69%) |
Sep 07, 2005 | 8.773 | 8.965 | 8.759 | 8.890 | 662,068 | -0.06(-0.65%) |
Sep 06, 2005 | 8.995 | 9.148 | 8.806 | 8.948 | 806,637 | -0.27(-2.93%) |
Sep 02, 2005 | 9.677 | 9.727 | 9.218 | 9.218 | 462,117 | -0.36(-3.77%) |