Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 8.287 | 8.346 | 8.129 | 8.346 | 58,015 | +0.10(+1.26%) |
Oct 28, 2005 | 8.242 | 8.305 | 8.188 | 8.242 | 74,844 | +0.03(+0.33%) |
Oct 27, 2005 | 8.481 | 8.481 | 8.206 | 8.215 | 73,958 | -0.27(-3.14%) |
Oct 26, 2005 | 8.459 | 8.513 | 8.364 | 8.481 | 35,207 | -0.02(-0.27%) |
Oct 25, 2005 | 8.477 | 8.513 | 8.418 | 8.504 | 37,422 | +0.03(+0.32%) |
Oct 24, 2005 | 8.129 | 8.477 | 8.039 | 8.477 | 34,100 | +0.44(+5.51%) |
Oct 21, 2005 | 7.903 | 8.039 | 7.903 | 8.034 | 31,443 | +0.13(+1.66%) |
Oct 20, 2005 | 8.043 | 8.061 | 7.835 | 7.903 | 49,601 | -0.09(-1.19%) |
Oct 19, 2005 | 7.835 | 7.998 | 7.488 | 7.998 | 123,559 | +0.16(+2.07%) |
Oct 18, 2005 | 8.129 | 8.237 | 7.745 | 7.835 | 70,194 | -0.30(-3.72%) |
Oct 17, 2005 | 8.522 | 8.522 | 8.079 | 8.138 | 70,194 | -0.40(-4.66%) |
Oct 14, 2005 | 8.409 | 8.535 | 8.400 | 8.535 | 18,378 | +0.11(+1.34%) |
Oct 13, 2005 | 8.513 | 8.513 | 8.391 | 8.422 | 37,422 | -0.09(-1.01%) |
Oct 12, 2005 | 8.648 | 8.693 | 8.495 | 8.508 | 169,174 | -0.14(-1.62%) |
Oct 11, 2005 | 8.942 | 8.951 | 8.648 | 8.648 | 30,779 | -0.27(-3.04%) |
Oct 10, 2005 | 9.384 | 9.384 | 8.919 | 8.919 | 44,508 | -0.04(-0.40%) |
Oct 07, 2005 | 8.964 | 9.023 | 8.942 | 8.955 | 13,950 | +0.02(+0.20%) |
Oct 06, 2005 | 8.928 | 9.050 | 8.820 | 8.937 | 102,523 | -0.02(-0.25%) |
Oct 05, 2005 | 8.964 | 8.996 | 8.874 | 8.960 | 46,058 | +0.02(+0.25%) |
Oct 04, 2005 | 9.059 | 9.082 | 8.883 | 8.937 | 21,921 | -0.12(-1.35%) |
Oct 03, 2005 | 8.978 | 9.073 | 8.978 | 9.059 | 29,229 | +0.03(+0.30%) |
Sep 30, 2005 | 8.892 | 9.032 | 8.874 | 9.032 | 47,608 | +0.16(+1.83%) |
Sep 29, 2005 | 9.023 | 9.023 | 8.806 | 8.870 | 49,379 | -0.15(-1.65%) |
Sep 28, 2005 | 8.964 | 9.037 | 8.942 | 9.019 | 101,859 | +0.08(+0.86%) |
Sep 27, 2005 | 9.019 | 9.055 | 8.942 | 8.942 | 64,215 | -0.07(-0.80%) |
Sep 26, 2005 | 9.032 | 9.113 | 8.996 | 9.014 | 53,586 | -0.02(-0.20%) |
Sep 23, 2005 | 9.032 | 9.086 | 8.910 | 9.032 | 38,529 | +0.07(+0.76%) |
Sep 22, 2005 | 8.942 | 9.019 | 8.919 | 8.964 | 41,629 | +0.07(+0.76%) |
Sep 21, 2005 | 9.168 | 9.168 | 8.725 | 8.897 | 119,352 | -0.27(-2.91%) |
Sep 20, 2005 | 9.149 | 9.375 | 9.091 | 9.163 | 63,994 | +0.02(+0.20%) |
Sep 19, 2005 | 9.145 | 9.149 | 9.005 | 9.145 | 73,515 | +0.00(+0.00%) |
Sep 16, 2005 | 9.104 | 9.154 | 9.019 | 9.145 | 113,152 | +0.11(+1.25%) |
Sep 15, 2005 | 8.919 | 9.122 | 8.856 | 9.032 | 70,858 | +0.00(+0.00%) |
Sep 14, 2005 | 9.226 | 9.226 | 9.032 | 9.032 | 33,657 | -0.17(-1.86%) |
Sep 13, 2005 | 9.389 | 9.389 | 9.154 | 9.204 | 41,407 | -0.19(-1.97%) |
Sep 12, 2005 | 9.393 | 9.429 | 9.348 | 9.389 | 54,251 | -0.02(-0.24%) |
Sep 09, 2005 | 9.371 | 9.484 | 9.366 | 9.411 | 41,186 | +0.03(+0.29%) |
Sep 08, 2005 | 9.371 | 9.434 | 9.312 | 9.384 | 20,150 | -0.03(-0.29%) |
Sep 07, 2005 | 9.299 | 9.479 | 9.299 | 9.411 | 42,736 | +0.17(+1.81%) |
Sep 06, 2005 | 9.145 | 9.244 | 9.140 | 9.244 | 49,601 | +0.07(+0.79%) |
Sep 02, 2005 | 9.262 | 9.262 | 9.168 | 9.172 | 62,887 | -0.09(-0.93%) |
Sep 01, 2005 | 9.258 | 9.267 | 9.064 | 9.258 | 129,759 | +0.00(+0.00%) |
Aug 31, 2005 | 9.086 | 9.416 | 8.964 | 9.258 | 209,697 | +0.17(+1.89%) |
Aug 30, 2005 | 8.770 | 9.095 | 8.770 | 9.086 | 225,418 | +0.30(+3.44%) |
Aug 29, 2005 | 8.702 | 8.784 | 8.608 | 8.784 | 63,994 | +0.10(+1.20%) |
Aug 26, 2005 | 9.077 | 9.077 | 8.666 | 8.680 | 53,586 | -0.35(-3.90%) |
Aug 25, 2005 | 9.073 | 9.104 | 8.987 | 9.032 | 42,958 | -0.04(-0.40%) |
Aug 24, 2005 | 8.901 | 9.190 | 8.820 | 9.068 | 84,587 | +0.19(+2.14%) |
Aug 23, 2005 | 8.648 | 8.897 | 8.648 | 8.879 | 42,958 | +0.28(+3.26%) |
Aug 22, 2005 | 8.648 | 8.671 | 8.599 | 8.599 | 92,337 | +0.01(+0.16%) |
Aug 19, 2005 | 8.626 | 8.693 | 8.576 | 8.585 | 80,380 | +0.03(+0.32%) |
Aug 18, 2005 | 8.535 | 8.580 | 8.097 | 8.558 | 128,874 | -0.05(-0.52%) |
Aug 17, 2005 | 8.874 | 8.919 | 8.603 | 8.603 | 51,593 | -0.20(-2.31%) |
Aug 16, 2005 | 8.919 | 8.919 | 8.739 | 8.806 | 56,686 | -0.05(-0.51%) |
Aug 15, 2005 | 9.077 | 9.077 | 8.824 | 8.851 | 56,686 | -0.18(-2.00%) |
Aug 12, 2005 | 9.213 | 9.213 | 8.987 | 9.032 | 66,208 | -0.12(-1.28%) |
Aug 11, 2005 | 9.136 | 9.190 | 9.032 | 9.149 | 44,950 | -0.02(-0.20%) |
Aug 10, 2005 | 8.856 | 9.597 | 8.856 | 9.168 | 121,345 | +0.32(+3.57%) |
Aug 09, 2005 | 8.761 | 8.933 | 8.612 | 8.851 | 85,030 | +0.12(+1.40%) |
Aug 08, 2005 | 9.082 | 9.082 | 8.580 | 8.729 | 273,027 | -0.35(-3.83%) |
Aug 05, 2005 | 10.18 | 10.18 | 9.032 | 9.077 | 149,910 | -1.22(-11.84%) |
Aug 04, 2005 | 10.39 | 10.40 | 10.27 | 10.30 | 32,329 | -0.15(-1.43%) |
Aug 03, 2005 | 10.15 | 10.50 | 9.949 | 10.45 | 52,479 | +0.35(+3.49%) |
Aug 02, 2005 | 10.43 | 10.49 | 9.800 | 10.09 | 70,194 | -0.27(-2.61%) |