Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 8.537 | 8.639 | 8.502 | 8.591 | 227,986 | +0.05(+0.56%) |
Nov 29, 2005 | 8.468 | 8.615 | 8.383 | 8.543 | 179,510 | +0.12(+1.37%) |
Nov 28, 2005 | 8.594 | 8.673 | 8.366 | 8.428 | 194,787 | -0.19(-2.21%) |
Nov 25, 2005 | 8.635 | 8.635 | 8.560 | 8.618 | 74,918 | -0.02(-0.20%) |
Nov 23, 2005 | 8.577 | 8.673 | 8.554 | 8.635 | 79,619 | +0.03(+0.32%) |
Nov 22, 2005 | 8.537 | 8.639 | 8.455 | 8.608 | 109,880 | +0.08(+0.92%) |
Nov 21, 2005 | 8.513 | 8.543 | 8.404 | 8.530 | 125,157 | +0.01(+0.08%) |
Nov 18, 2005 | 8.574 | 8.574 | 8.475 | 8.523 | 188,617 | +0.03(+0.40%) |
Nov 17, 2005 | 8.434 | 8.492 | 8.383 | 8.489 | 235,331 | +0.05(+0.65%) |
Nov 16, 2005 | 8.475 | 8.492 | 8.312 | 8.434 | 104,297 | -0.04(-0.48%) |
Nov 15, 2005 | 8.571 | 8.635 | 8.400 | 8.475 | 84,025 | -0.11(-1.23%) |
Nov 14, 2005 | 8.734 | 8.748 | 8.506 | 8.581 | 101,947 | -0.15(-1.68%) |
Nov 11, 2005 | 8.782 | 8.833 | 8.676 | 8.727 | 141,022 | -0.05(-0.54%) |
Nov 10, 2005 | 8.591 | 8.795 | 8.424 | 8.775 | 322,589 | -0.02(-0.23%) |
Nov 09, 2005 | 8.713 | 8.833 | 8.683 | 8.795 | 171,577 | +0.03(+0.39%) |
Nov 08, 2005 | 8.662 | 8.761 | 8.649 | 8.761 | 235,625 | +0.06(+0.66%) |
Nov 07, 2005 | 8.679 | 8.731 | 8.594 | 8.703 | 157,475 | +0.07(+0.79%) |
Nov 04, 2005 | 8.639 | 8.703 | 8.530 | 8.635 | 128,976 | -0.00(-0.04%) |
Nov 03, 2005 | 8.748 | 8.809 | 8.560 | 8.639 | 219,760 | -0.04(-0.47%) |
Nov 02, 2005 | 8.475 | 8.679 | 8.441 | 8.679 | 175,396 | +0.22(+2.62%) |
Nov 01, 2005 | 8.523 | 8.523 | 8.342 | 8.458 | 179,510 | -0.09(-1.00%) |
Oct 31, 2005 | 8.390 | 8.567 | 8.390 | 8.543 | 263,829 | +0.07(+0.88%) |
Oct 28, 2005 | 8.342 | 8.475 | 8.285 | 8.468 | 154,243 | +0.14(+1.72%) |
Oct 27, 2005 | 8.441 | 8.458 | 8.322 | 8.325 | 173,634 | -0.15(-1.77%) |
Oct 26, 2005 | 8.424 | 8.547 | 8.411 | 8.475 | 165,407 | +0.04(+0.44%) |
Oct 25, 2005 | 8.656 | 8.656 | 8.366 | 8.438 | 341,392 | -0.24(-2.78%) |
Oct 24, 2005 | 8.584 | 8.679 | 8.543 | 8.679 | 149,542 | +0.09(+1.03%) |
Oct 21, 2005 | 8.509 | 8.615 | 8.509 | 8.591 | 131,033 | +0.06(+0.72%) |
Oct 20, 2005 | 8.622 | 8.679 | 8.458 | 8.530 | 227,692 | -0.09(-1.07%) |
Oct 19, 2005 | 8.407 | 8.666 | 8.257 | 8.622 | 381,348 | +0.19(+2.22%) |
Oct 18, 2005 | 8.594 | 8.594 | 8.377 | 8.434 | 250,902 | -0.16(-1.86%) |
Oct 17, 2005 | 8.594 | 8.594 | 8.475 | 8.594 | 188,323 | +0.00(+0.00%) |
Oct 14, 2005 | 8.594 | 8.594 | 8.448 | 8.594 | 135,440 | +0.01(+0.08%) |
Oct 13, 2005 | 8.462 | 8.625 | 8.404 | 8.588 | 257,072 | +0.09(+1.08%) |
Oct 12, 2005 | 8.611 | 8.635 | 8.274 | 8.496 | 223,873 | -0.12(-1.34%) |
Oct 11, 2005 | 8.890 | 8.901 | 8.611 | 8.611 | 183,035 | -0.25(-2.84%) |
Oct 10, 2005 | 9.159 | 9.159 | 8.805 | 8.863 | 200,663 | +0.03(+0.31%) |
Oct 07, 2005 | 8.850 | 8.887 | 8.782 | 8.836 | 129,564 | +0.02(+0.23%) |
Oct 06, 2005 | 8.833 | 8.959 | 8.649 | 8.816 | 231,218 | +0.00(+0.00%) |
Oct 05, 2005 | 9.010 | 9.010 | 8.771 | 8.816 | 173,046 | -0.19(-2.15%) |
Oct 04, 2005 | 9.142 | 9.149 | 8.884 | 9.010 | 225,636 | -0.13(-1.45%) |
Oct 03, 2005 | 9.091 | 9.183 | 9.040 | 9.142 | 529,128 | +0.07(+0.79%) |
Sep 30, 2005 | 9.054 | 9.071 | 8.972 | 9.071 | 648,703 | +0.02(+0.19%) |
Sep 29, 2005 | 8.890 | 9.088 | 8.880 | 9.054 | 1,731,052 | +0.21(+2.35%) |
Sep 28, 2005 | 8.819 | 8.884 | 8.618 | 8.846 | 411,315 | +0.05(+0.58%) |
Sep 27, 2005 | 8.826 | 8.867 | 8.686 | 8.795 | 219,466 | -0.03(-0.35%) |
Sep 26, 2005 | 8.748 | 8.890 | 8.635 | 8.826 | 246,789 | +0.12(+1.37%) |
Sep 23, 2005 | 8.707 | 9.010 | 8.332 | 8.707 | 509,150 | +0.35(+4.24%) |
Sep 22, 2005 | 8.407 | 8.509 | 8.237 | 8.353 | 197,137 | -0.09(-1.05%) |
Sep 21, 2005 | 8.543 | 8.765 | 8.377 | 8.441 | 556,745 | +0.18(+2.23%) |
Sep 20, 2005 | 8.458 | 8.492 | 8.223 | 8.257 | 218,585 | -0.16(-1.86%) |
Sep 19, 2005 | 8.567 | 8.577 | 8.332 | 8.414 | 153,949 | -0.13(-1.55%) |
Sep 16, 2005 | 8.373 | 8.547 | 8.342 | 8.547 | 547,050 | +0.21(+2.49%) |
Sep 15, 2005 | 8.353 | 8.394 | 8.291 | 8.339 | 98,715 | +0.00(+0.00%) |
Sep 14, 2005 | 8.468 | 8.516 | 8.305 | 8.339 | 182,741 | -0.09(-1.05%) |
Sep 13, 2005 | 8.339 | 8.492 | 8.322 | 8.428 | 167,464 | +0.07(+0.81%) |
Sep 12, 2005 | 8.455 | 8.537 | 8.353 | 8.360 | 271,468 | -0.10(-1.17%) |
Sep 09, 2005 | 8.373 | 8.458 | 8.268 | 8.458 | 159,531 | +0.10(+1.22%) |
Sep 08, 2005 | 8.363 | 8.390 | 8.257 | 8.356 | 207,714 | -0.06(-0.77%) |
Sep 07, 2005 | 8.322 | 8.421 | 8.193 | 8.421 | 203,895 | +0.07(+0.90%) |
Sep 06, 2005 | 8.339 | 8.346 | 8.138 | 8.346 | 211,240 | +0.01(+0.16%) |
Sep 02, 2005 | 8.298 | 8.339 | 8.281 | 8.332 | 94,602 | +0.02(+0.29%) |