Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 9.344 | 9.394 | 9.301 | 9.368 | 404,759 | +0.03(+0.28%) |
Nov 29, 2005 | 9.414 | 9.548 | 9.289 | 9.342 | 493,131 | -0.07(-0.76%) |
Nov 28, 2005 | 9.344 | 9.473 | 9.344 | 9.414 | 433,522 | +0.07(+0.74%) |
Nov 25, 2005 | 9.294 | 9.368 | 9.289 | 9.344 | 107,546 | +0.05(+0.54%) |
Nov 23, 2005 | 9.382 | 9.382 | 9.222 | 9.294 | 391,003 | -0.04(-0.44%) |
Nov 22, 2005 | 9.116 | 9.375 | 9.102 | 9.334 | 331,811 | +0.19(+2.10%) |
Nov 21, 2005 | 9.147 | 9.171 | 9.051 | 9.142 | 252,193 | -0.01(-0.13%) |
Nov 18, 2005 | 9.294 | 9.332 | 9.142 | 9.154 | 194,251 | -0.09(-0.99%) |
Nov 17, 2005 | 9.195 | 9.284 | 9.127 | 9.246 | 185,914 | +0.10(+1.08%) |
Nov 16, 2005 | 9.159 | 9.212 | 9.104 | 9.147 | 129,639 | +0.01(+0.13%) |
Nov 15, 2005 | 9.234 | 9.234 | 9.102 | 9.135 | 270,534 | -0.03(-0.37%) |
Nov 14, 2005 | 9.020 | 9.354 | 9.020 | 9.169 | 423,934 | +0.15(+1.65%) |
Nov 11, 2005 | 9.212 | 9.212 | 9.010 | 9.020 | 500,217 | -0.20(-2.21%) |
Nov 10, 2005 | 9.344 | 9.380 | 9.128 | 9.224 | 548,572 | -0.08(-0.85%) |
Nov 09, 2005 | 9.586 | 9.589 | 9.298 | 9.303 | 418,932 | -0.45(-4.65%) |
Nov 08, 2005 | 9.759 | 9.831 | 9.749 | 9.757 | 284,707 | +0.00(+0.00%) |
Nov 07, 2005 | 9.764 | 9.764 | 9.725 | 9.757 | 217,594 | -0.00(-0.02%) |
Nov 04, 2005 | 9.745 | 9.831 | 9.740 | 9.759 | 178,411 | +0.02(+0.25%) |
Nov 03, 2005 | 9.692 | 9.781 | 9.680 | 9.735 | 316,804 | +0.04(+0.45%) |
Nov 02, 2005 | 9.836 | 9.855 | 9.668 | 9.692 | 527,313 | -0.13(-1.34%) |
Nov 01, 2005 | 10.01 | 10.06 | 9.819 | 9.824 | 295,128 | -0.02(-0.17%) |
Oct 31, 2005 | 9.692 | 10.01 | 9.692 | 9.841 | 253,026 | +0.09(+0.91%) |
Oct 28, 2005 | 9.656 | 9.855 | 9.653 | 9.752 | 234,685 | +0.11(+1.17%) |
Oct 27, 2005 | 9.394 | 9.641 | 9.394 | 9.639 | 400,174 | +0.28(+3.00%) |
Oct 26, 2005 | 9.757 | 9.757 | 9.340 | 9.358 | 420,183 | -0.40(-4.08%) |
Oct 25, 2005 | 9.944 | 9.970 | 9.730 | 9.757 | 126,721 | -0.20(-1.98%) |
Oct 24, 2005 | 10.04 | 10.08 | 9.939 | 9.953 | 125,471 | -0.09(-0.91%) |
Oct 21, 2005 | 9.900 | 10.04 | 9.900 | 10.04 | 138,393 | +0.12(+1.21%) |
Oct 20, 2005 | 9.956 | 9.989 | 9.884 | 9.924 | 105,879 | +0.00(+0.05%) |
Oct 19, 2005 | 10.06 | 10.06 | 9.896 | 9.920 | 61,693 | -0.11(-1.08%) |
Oct 18, 2005 | 10.08 | 10.08 | 10.01 | 10.03 | 60,442 | -0.05(-0.50%) |
Oct 17, 2005 | 9.917 | 10.08 | 9.831 | 10.08 | 137,559 | +0.10(+1.01%) |
Oct 14, 2005 | 10.18 | 10.18 | 9.977 | 9.977 | 208,840 | -0.14(-1.40%) |
Oct 13, 2005 | 10.22 | 10.24 | 10.08 | 10.12 | 57,941 | -0.13(-1.29%) |
Oct 12, 2005 | 10.27 | 10.28 | 10.20 | 10.25 | 149,231 | -0.06(-0.63%) |
Oct 11, 2005 | 10.44 | 10.46 | 10.30 | 10.32 | 72,948 | -0.12(-1.15%) |
Oct 10, 2005 | 10.83 | 10.47 | 10.32 | 10.44 | 62,110 | +0.08(+0.74%) |
Oct 07, 2005 | 10.27 | 10.41 | 10.27 | 10.36 | 243,022 | +0.12(+1.15%) |
Oct 06, 2005 | 10.41 | 10.53 | 10.14 | 10.24 | 123,803 | -0.19(-1.82%) |
Oct 05, 2005 | 10.81 | 10.81 | 10.43 | 10.43 | 103,795 | -0.38(-3.48%) |
Oct 04, 2005 | 10.60 | 10.89 | 10.60 | 10.81 | 198,002 | +0.27(+2.53%) |
Oct 03, 2005 | 10.58 | 10.61 | 10.47 | 10.54 | 313,469 | -0.01(-0.11%) |
Sep 30, 2005 | 10.47 | 10.60 | 10.42 | 10.55 | 139,227 | +0.12(+1.13%) |
Sep 29, 2005 | 10.35 | 10.44 | 10.29 | 10.44 | 161,737 | +0.08(+0.81%) |
Sep 28, 2005 | 10.46 | 10.48 | 10.34 | 10.35 | 105,879 | -0.15(-1.44%) |
Sep 27, 2005 | 10.41 | 10.53 | 10.41 | 10.50 | 136,726 | +0.11(+1.01%) |
Sep 26, 2005 | 10.30 | 10.45 | 10.29 | 10.40 | 177,994 | +0.12(+1.12%) |
Sep 23, 2005 | 10.28 | 10.41 | 10.28 | 10.28 | 235,519 | -0.01(-0.14%) |
Sep 22, 2005 | 10.33 | 10.36 | 10.29 | 10.30 | 214,676 | -0.05(-0.49%) |
Sep 21, 2005 | 10.48 | 10.51 | 10.31 | 10.35 | 172,575 | -0.12(-1.19%) |
Sep 20, 2005 | 10.52 | 10.54 | 10.46 | 10.47 | 71,697 | -0.03(-0.27%) |
Sep 19, 2005 | 10.50 | 10.54 | 10.38 | 10.50 | 208,840 | +0.12(+1.20%) |
Sep 16, 2005 | 10.40 | 10.51 | 10.37 | 10.38 | 144,646 | -0.02(-0.23%) |
Sep 15, 2005 | 10.41 | 10.45 | 10.39 | 10.40 | 102,544 | +0.01(+0.12%) |
Sep 14, 2005 | 10.38 | 10.40 | 10.36 | 10.39 | 162,987 | +0.03(+0.25%) |
Sep 13, 2005 | 10.36 | 10.39 | 10.35 | 10.36 | 297,212 | +0.03(+0.30%) |
Sep 12, 2005 | 10.38 | 10.38 | 10.31 | 10.33 | 164,238 | -0.06(-0.55%) |
Sep 09, 2005 | 10.39 | 10.41 | 10.38 | 10.39 | 382,249 | +0.00(+0.02%) |
Sep 08, 2005 | 10.36 | 10.49 | 10.30 | 10.39 | 454,781 | +0.07(+0.67%) |
Sep 07, 2005 | 10.34 | 10.43 | 10.25 | 10.32 | 139,644 | -0.03(-0.28%) |
Sep 06, 2005 | 10.18 | 10.42 | 10.18 | 10.34 | 122,970 | +0.18(+1.75%) |
Sep 02, 2005 | 10.19 | 10.21 | 10.14 | 10.17 | 49,604 | -0.01(-0.14%) |