Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 6.767 | 6.767 | 6.356 | 6.566 | 8,158 | -0.36(-5.15%) |
Sep 29, 2005 | 6.776 | 7.010 | 6.776 | 6.922 | 5,799 | -0.21(-2.94%) |
Sep 28, 2005 | 7.132 | 7.132 | 7.132 | 7.132 | 635 | -0.17(-2.35%) |
Sep 27, 2005 | 7.342 | 7.539 | 7.038 | 7.304 | 5,084 | -0.04(-0.51%) |
Sep 26, 2005 | 7.510 | 7.510 | 7.342 | 7.342 | 953 | -0.18(-2.37%) |
Sep 22, 2005 | 7.520 | 7.521 | 7.520 | 7.520 | 1,099 | -0.05(-0.69%) |
Sep 21, 2005 | 7.738 | 7.738 | 7.573 | 7.573 | 2,698 | -0.03(-0.44%) |
Sep 20, 2005 | 7.606 | 7.606 | 7.606 | 7.606 | 784 | -0.05(-0.63%) |
Sep 19, 2005 | 8.181 | 8.181 | 7.394 | 7.655 | 1,303 | -0.53(-6.44%) |
Sep 16, 2005 | 7.027 | 8.391 | 7.027 | 8.181 | 1,910 | -3.06(-27.24%) |
Sep 15, 2005 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 11.24 | 11.24 | 11.24 | 11.24 | 1,906 | -0.29(-2.55%) |
Sep 12, 2005 | 11.29 | 11.54 | 11.29 | 11.54 | 2,860 | +0.24(+2.12%) |
Sep 09, 2005 | 11.30 | 11.30 | 11.30 | 11.30 | 476 | -0.24(-2.07%) |
Sep 08, 2005 | 11.54 | 11.54 | 11.54 | 11.54 | 4,290 | +0.00(+0.00%) |
Sep 07, 2005 | 11.54 | 11.54 | 11.28 | 11.54 | 8,104 | -0.15(-1.29%) |
Sep 06, 2005 | 11.88 | 11.88 | 11.69 | 11.69 | 2,860 | -0.06(-0.50%) |
Sep 02, 2005 | 12.12 | 12.12 | 11.75 | 11.75 | 4,290 | -0.10(-0.89%) |
Sep 01, 2005 | 11.80 | 11.85 | 11.80 | 11.85 | 5,720 | +0.31(+2.73%) |
Aug 31, 2005 | 10.97 | 11.54 | 10.97 | 11.54 | 17,638 | +0.40(+3.58%) |
Aug 30, 2005 | 11.12 | 11.14 | 10.99 | 11.14 | 4,290 | -0.06(-0.54%) |
Aug 29, 2005 | 11.43 | 11.43 | 11.20 | 11.20 | 8,104 | -0.23(-2.04%) |
Aug 26, 2005 | 11.90 | 11.90 | 11.33 | 11.43 | 34,323 | -0.45(-3.81%) |
Aug 25, 2005 | 11.86 | 11.94 | 11.75 | 11.89 | 15,731 | +0.13(+1.09%) |
Aug 24, 2005 | 11.30 | 12.33 | 10.62 | 11.76 | 116,317 | +0.64(+5.75%) |
Aug 23, 2005 | 10.02 | 11.12 | 10.02 | 11.12 | 82,470 | +1.40(+14.37%) |
Aug 22, 2005 | 9.721 | 9.721 | 9.721 | 9.721 | 0 | +0.00(+0.00%) |
Aug 19, 2005 | 9.775 | 9.775 | 9.721 | 9.721 | 10,487 | -0.23(-2.28%) |
Aug 18, 2005 | 9.947 | 9.947 | 9.947 | 9.947 | 0 | +0.00(+0.00%) |
Aug 17, 2005 | 9.859 | 9.947 | 9.859 | 9.947 | 1,906 | +0.09(+0.89%) |
Aug 16, 2005 | 9.859 | 9.859 | 9.859 | 9.859 | 12,394 | +0.00(+0.00%) |
Aug 15, 2005 | 9.859 | 9.859 | 9.859 | 9.859 | 476 | +0.00(+0.00%) |
Aug 12, 2005 | 9.832 | 9.859 | 9.754 | 9.859 | 7,150 | +0.21(+2.17%) |
Aug 11, 2005 | 9.649 | 9.649 | 9.639 | 9.649 | 18,591 | +0.10(+1.10%) |
Aug 10, 2005 | 9.545 | 9.545 | 9.545 | 9.545 | 0 | +0.00(+0.00%) |
Aug 09, 2005 | 9.450 | 9.545 | 9.450 | 9.545 | 14,778 | +0.00(+0.00%) |
Aug 08, 2005 | 9.649 | 9.649 | 9.545 | 9.545 | 2,860 | -0.09(-0.98%) |
Aug 05, 2005 | 9.639 | 9.639 | 9.639 | 9.639 | 476 | +0.10(+1.01%) |
Aug 04, 2005 | 9.517 | 9.545 | 9.517 | 9.543 | 2,860 | +0.05(+0.53%) |
Aug 03, 2005 | 9.440 | 9.492 | 9.440 | 9.492 | 10,487 | +0.08(+0.89%) |
Aug 02, 2005 | 9.438 | 9.438 | 9.314 | 9.408 | 7,150 | +0.18(+1.91%) |
Aug 01, 2005 | 9.316 | 9.316 | 9.232 | 9.232 | 1,906 | -0.09(-0.92%) |
Jul 29, 2005 | 9.203 | 9.440 | 9.203 | 9.318 | 34,323 | +0.14(+1.53%) |
Jul 28, 2005 | 9.125 | 9.177 | 9.125 | 9.177 | 7,150 | +0.07(+0.81%) |
Jul 27, 2005 | 9.045 | 9.104 | 9.045 | 9.104 | 13,347 | +0.00(+0.00%) |
Jul 26, 2005 | 9.104 | 9.104 | 9.104 | 9.104 | 10,487 | +0.40(+4.58%) |
Jul 25, 2005 | 9.064 | 9.064 | 8.706 | 8.706 | 31,462 | -0.31(-3.49%) |
Jul 22, 2005 | 9.041 | 9.041 | 9.020 | 9.020 | 9,534 | +0.21(+2.33%) |
Jul 21, 2005 | 8.794 | 9.173 | 8.794 | 8.815 | 15,731 | +0.11(+1.25%) |
Jul 20, 2005 | 8.706 | 8.706 | 8.706 | 8.706 | 0 | +0.00(+0.00%) |
Jul 19, 2005 | 8.754 | 8.754 | 8.653 | 8.706 | 10,487 | -0.05(-0.53%) |
Jul 18, 2005 | 8.601 | 8.752 | 8.351 | 8.752 | 26,219 | -0.06(-0.67%) |
Jul 15, 2005 | 8.632 | 8.810 | 8.632 | 8.810 | 2,860 | +0.14(+1.57%) |
Jul 14, 2005 | 8.674 | 8.674 | 8.674 | 8.674 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 8.674 | 8.674 | 8.674 | 8.674 | 0 | +0.00(+0.00%) |
Jul 12, 2005 | 8.674 | 8.674 | 8.674 | 8.674 | 5,720 | -0.10(-1.15%) |
Jul 11, 2005 | 8.873 | 8.957 | 8.768 | 8.775 | 7,150 | -0.18(-2.04%) |
Jul 08, 2005 | 8.959 | 8.959 | 8.932 | 8.957 | 7,150 | -0.05(-0.58%) |
Jul 07, 2005 | 9.010 | 9.010 | 9.010 | 9.010 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 9.010 | 9.010 | 9.010 | 9.010 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 9.010 | 9.010 | 9.010 | 9.010 | 1,906 | +0.16(+1.78%) |