Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.387 | 8.392 | 8.312 | 8.387 | 114,778 | -0.02(-0.24%) |
Sep 29, 2005 | 8.237 | 8.412 | 8.137 | 8.407 | 173,469 | +0.17(+2.06%) |
Sep 28, 2005 | 8.387 | 8.387 | 8.052 | 8.237 | 441,286 | -0.20(-2.37%) |
Sep 27, 2005 | 8.637 | 8.637 | 8.287 | 8.437 | 368,773 | -0.20(-2.31%) |
Sep 26, 2005 | 8.836 | 8.911 | 8.637 | 8.637 | 269,619 | -0.16(-1.82%) |
Sep 23, 2005 | 8.796 | 8.811 | 8.587 | 8.796 | 107,166 | +0.07(+0.86%) |
Sep 22, 2005 | 8.866 | 8.866 | 8.652 | 8.721 | 145,826 | -0.18(-2.02%) |
Sep 21, 2005 | 8.891 | 8.991 | 8.771 | 8.901 | 331,115 | +0.01(+0.11%) |
Sep 20, 2005 | 9.001 | 9.021 | 8.836 | 8.891 | 330,714 | -0.08(-0.89%) |
Sep 19, 2005 | 9.031 | 9.036 | 8.896 | 8.971 | 484,954 | -0.06(-0.72%) |
Sep 16, 2005 | 8.936 | 9.036 | 8.901 | 9.036 | 799,444 | +0.13(+1.51%) |
Sep 15, 2005 | 8.916 | 8.941 | 8.766 | 8.901 | 167,861 | -0.03(-0.39%) |
Sep 14, 2005 | 8.961 | 8.986 | 8.886 | 8.936 | 166,258 | -0.05(-0.56%) |
Sep 13, 2005 | 8.951 | 9.006 | 8.911 | 8.986 | 147,629 | +0.00(+0.06%) |
Sep 12, 2005 | 8.961 | 9.071 | 8.916 | 8.981 | 261,807 | +0.00(+0.00%) |
Sep 09, 2005 | 8.941 | 8.986 | 8.896 | 8.981 | 159,448 | +0.12(+1.35%) |
Sep 08, 2005 | 8.891 | 8.941 | 8.846 | 8.861 | 117,182 | -0.06(-0.73%) |
Sep 07, 2005 | 8.836 | 8.941 | 8.771 | 8.926 | 265,413 | +0.06(+0.68%) |
Sep 06, 2005 | 8.637 | 8.881 | 8.592 | 8.866 | 241,575 | +0.24(+2.84%) |
Sep 02, 2005 | 8.751 | 8.751 | 8.612 | 8.622 | 85,332 | -0.13(-1.48%) |
Sep 01, 2005 | 8.711 | 8.786 | 8.686 | 8.751 | 289,851 | +0.06(+0.75%) |
Aug 31, 2005 | 8.811 | 8.811 | 8.671 | 8.686 | 166,659 | -0.12(-1.42%) |
Aug 30, 2005 | 8.861 | 8.861 | 8.701 | 8.811 | 61,495 | -0.05(-0.56%) |
Aug 29, 2005 | 8.662 | 8.876 | 8.637 | 8.861 | 70,109 | +0.15(+1.72%) |
Aug 26, 2005 | 8.946 | 8.961 | 8.686 | 8.711 | 96,349 | -0.25(-2.79%) |
Aug 25, 2005 | 8.662 | 8.986 | 8.637 | 8.961 | 127,999 | +0.31(+3.64%) |
Aug 24, 2005 | 8.846 | 8.846 | 8.537 | 8.647 | 177,075 | -0.19(-2.20%) |
Aug 23, 2005 | 8.836 | 8.861 | 8.776 | 8.841 | 88,738 | -0.01(-0.17%) |
Aug 22, 2005 | 8.821 | 8.881 | 8.801 | 8.856 | 75,116 | +0.03(+0.40%) |
Aug 19, 2005 | 8.761 | 8.851 | 8.761 | 8.821 | 75,517 | +0.01(+0.17%) |
Aug 18, 2005 | 8.886 | 8.931 | 8.686 | 8.806 | 144,424 | -0.05(-0.62%) |
Aug 17, 2005 | 8.691 | 8.956 | 8.666 | 8.861 | 200,912 | +0.15(+1.78%) |
Aug 16, 2005 | 8.911 | 8.911 | 8.691 | 8.706 | 157,044 | -0.28(-3.11%) |
Aug 15, 2005 | 8.771 | 9.026 | 8.666 | 8.986 | 128,399 | +0.28(+3.27%) |
Aug 12, 2005 | 8.811 | 8.811 | 8.627 | 8.701 | 93,345 | -0.19(-2.19%) |
Aug 11, 2005 | 8.911 | 8.981 | 8.811 | 8.896 | 102,159 | -0.03(-0.39%) |
Aug 10, 2005 | 8.911 | 9.001 | 8.866 | 8.931 | 166,058 | +0.11(+1.25%) |
Aug 09, 2005 | 8.836 | 8.846 | 8.781 | 8.821 | 90,941 | +0.05(+0.63%) |
Aug 08, 2005 | 8.716 | 8.766 | 8.617 | 8.766 | 150,834 | +0.10(+1.21%) |
Aug 05, 2005 | 8.911 | 8.926 | 8.632 | 8.662 | 169,263 | -0.22(-2.53%) |
Aug 04, 2005 | 8.986 | 9.086 | 8.886 | 8.886 | 127,197 | -0.12(-1.38%) |
Aug 03, 2005 | 9.121 | 9.121 | 8.951 | 9.011 | 177,676 | -0.13(-1.42%) |
Aug 02, 2005 | 9.111 | 9.146 | 8.961 | 9.141 | 190,496 | +0.06(+0.66%) |
Aug 01, 2005 | 9.121 | 9.126 | 9.061 | 9.081 | 102,559 | -0.01(-0.11%) |
Jul 29, 2005 | 9.196 | 9.211 | 9.056 | 9.091 | 137,814 | -0.12(-1.30%) |
Jul 28, 2005 | 9.111 | 9.226 | 9.101 | 9.211 | 85,933 | +0.08(+0.93%) |
Jul 27, 2005 | 9.106 | 9.126 | 9.006 | 9.126 | 93,745 | -0.00(-0.05%) |
Jul 26, 2005 | 9.046 | 9.221 | 9.046 | 9.131 | 161,851 | +0.07(+0.83%) |
Jul 25, 2005 | 9.191 | 9.206 | 9.056 | 9.056 | 183,285 | -0.13(-1.47%) |
Jul 22, 2005 | 9.116 | 9.226 | 9.111 | 9.191 | 276,430 | +0.09(+1.04%) |
Jul 21, 2005 | 9.236 | 9.251 | 9.066 | 9.096 | 153,639 | -0.14(-1.51%) |
Jul 20, 2005 | 9.236 | 9.276 | 9.216 | 9.236 | 330,113 | -0.04(-0.43%) |
Jul 19, 2005 | 9.226 | 9.281 | 9.206 | 9.276 | 215,936 | +0.05(+0.54%) |
Jul 18, 2005 | 9.211 | 9.251 | 9.191 | 9.226 | 176,274 | -0.01(-0.11%) |
Jul 15, 2005 | 9.186 | 9.256 | 9.186 | 9.236 | 319,897 | +0.00(+0.00%) |
Jul 14, 2005 | 9.291 | 9.315 | 9.226 | 9.236 | 325,506 | +0.00(+0.00%) |
Jul 13, 2005 | 9.226 | 9.286 | 9.196 | 9.236 | 268,818 | +0.00(+0.00%) |
Jul 12, 2005 | 9.176 | 9.310 | 9.161 | 9.236 | 389,406 | +0.04(+0.49%) |
Jul 11, 2005 | 9.256 | 9.271 | 9.151 | 9.191 | 402,025 | -0.06(-0.70%) |
Jul 08, 2005 | 9.141 | 9.271 | 9.141 | 9.256 | 218,339 | +0.11(+1.26%) |
Jul 07, 2005 | 8.986 | 9.186 | 8.971 | 9.141 | 193,901 | +0.07(+0.77%) |
Jul 06, 2005 | 9.216 | 9.221 | 9.026 | 9.071 | 213,131 | -0.15(-1.68%) |
Jul 05, 2005 | 9.211 | 9.271 | 9.196 | 9.226 | 210,928 | -0.01(-0.11%) |