Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.370 | 7.778 | 7.370 | 7.580 | 38,066 | +0.02(+0.23%) |
Nov 29, 2005 | 7.580 | 7.580 | 7.503 | 7.562 | 10,876 | -0.02(-0.23%) |
Nov 28, 2005 | 7.723 | 7.809 | 7.580 | 7.580 | 34,441 | -0.10(-1.29%) |
Nov 25, 2005 | 7.681 | 7.681 | 7.679 | 7.679 | 5,438 | +0.00(+0.00%) |
Nov 23, 2005 | 7.798 | 7.801 | 7.589 | 7.679 | 97,885 | -0.06(-0.71%) |
Nov 22, 2005 | 7.836 | 7.836 | 7.723 | 7.734 | 16,314 | -0.06(-0.79%) |
Nov 21, 2005 | 7.668 | 7.818 | 7.668 | 7.796 | 50,755 | +0.19(+2.49%) |
Nov 18, 2005 | 7.692 | 7.692 | 7.591 | 7.606 | 32,628 | -0.23(-2.87%) |
Nov 17, 2005 | 7.935 | 7.979 | 7.831 | 7.831 | 27,190 | -0.00(-0.03%) |
Nov 16, 2005 | 7.831 | 7.834 | 7.831 | 7.834 | 3,625 | -0.02(-0.31%) |
Nov 15, 2005 | 7.889 | 7.906 | 7.463 | 7.858 | 59,818 | +0.02(+0.31%) |
Nov 14, 2005 | 7.781 | 7.834 | 7.767 | 7.834 | 72,507 | +0.13(+1.66%) |
Nov 11, 2005 | 7.723 | 7.741 | 7.695 | 7.706 | 45,317 | +0.01(+0.14%) |
Nov 10, 2005 | 7.668 | 7.695 | 7.646 | 7.695 | 10,876 | +0.12(+1.57%) |
Nov 09, 2005 | 7.549 | 7.668 | 7.503 | 7.575 | 77,945 | +0.08(+1.09%) |
Nov 08, 2005 | 7.485 | 7.494 | 7.342 | 7.494 | 45,317 | +0.17(+2.32%) |
Nov 07, 2005 | 7.086 | 7.370 | 7.086 | 7.324 | 105,136 | +0.08(+1.10%) |
Nov 04, 2005 | 6.964 | 7.244 | 6.964 | 7.244 | 30,815 | +0.18(+2.56%) |
Nov 03, 2005 | 7.189 | 7.282 | 6.991 | 7.064 | 56,193 | -0.21(-2.94%) |
Nov 02, 2005 | 7.335 | 7.346 | 7.024 | 7.278 | 181,269 | -0.20(-2.71%) |
Nov 01, 2005 | 7.476 | 7.483 | 7.476 | 7.481 | 9,063 | -0.14(-1.82%) |
Oct 31, 2005 | 7.622 | 7.622 | 7.593 | 7.620 | 21,752 | -0.01(-0.12%) |
Oct 28, 2005 | 7.639 | 7.639 | 7.503 | 7.628 | 32,628 | +0.27(+3.63%) |
Oct 27, 2005 | 7.723 | 7.723 | 7.361 | 7.361 | 18,126 | -0.31(-4.06%) |
Oct 26, 2005 | 7.556 | 7.673 | 7.556 | 7.673 | 34,441 | +0.10(+1.34%) |
Oct 25, 2005 | 7.267 | 7.571 | 7.267 | 7.571 | 7,250 | +0.00(+0.06%) |
Oct 24, 2005 | 7.564 | 7.569 | 7.372 | 7.567 | 45,317 | +0.07(+0.88%) |
Oct 21, 2005 | 7.553 | 7.582 | 7.450 | 7.500 | 48,942 | -0.07(-0.90%) |
Oct 20, 2005 | 7.567 | 7.569 | 7.567 | 7.569 | 7,250 | +0.12(+1.66%) |
Oct 19, 2005 | 7.372 | 7.445 | 7.372 | 7.445 | 10,876 | -0.03(-0.44%) |
Oct 18, 2005 | 7.531 | 7.626 | 7.478 | 7.478 | 38,066 | -0.05(-0.65%) |
Oct 17, 2005 | 7.291 | 7.620 | 7.052 | 7.527 | 41,692 | +0.19(+2.52%) |
Oct 14, 2005 | 7.211 | 7.353 | 7.209 | 7.342 | 12,688 | +0.14(+1.99%) |
Oct 13, 2005 | 7.286 | 7.286 | 7.194 | 7.198 | 18,126 | -0.18(-2.39%) |
Oct 12, 2005 | 7.547 | 7.547 | 7.326 | 7.375 | 14,501 | -0.22(-2.85%) |
Oct 11, 2005 | 7.697 | 7.721 | 7.520 | 7.591 | 58,006 | -0.08(-1.01%) |
Oct 10, 2005 | 7.633 | 7.708 | 7.611 | 7.668 | 36,253 | -0.06(-0.83%) |
Oct 07, 2005 | 7.593 | 7.732 | 7.154 | 7.732 | 88,822 | +0.30(+4.07%) |
Oct 06, 2005 | 7.865 | 7.865 | 7.311 | 7.430 | 58,006 | -0.24(-3.16%) |
Oct 05, 2005 | 7.825 | 7.825 | 7.673 | 7.673 | 32,628 | -0.25(-3.17%) |
Oct 04, 2005 | 7.889 | 8.010 | 7.765 | 7.924 | 34,441 | +0.09(+1.13%) |
Oct 03, 2005 | 8.072 | 8.072 | 7.776 | 7.836 | 41,692 | +0.11(+1.46%) |
Sep 30, 2005 | 7.812 | 7.849 | 7.690 | 7.723 | 61,631 | -0.06(-0.71%) |
Sep 29, 2005 | 7.790 | 7.790 | 7.778 | 7.778 | 10,876 | +0.06(+0.71%) |
Sep 28, 2005 | 7.723 | 7.723 | 7.686 | 7.723 | 179,456 | -0.01(-0.14%) |
Sep 27, 2005 | 7.726 | 7.765 | 7.673 | 7.734 | 45,317 | -0.07(-0.85%) |
Sep 26, 2005 | 8.021 | 8.021 | 7.723 | 7.801 | 222,961 | +0.00(+0.03%) |
Sep 23, 2005 | 7.251 | 7.900 | 7.244 | 7.798 | 396,980 | +0.71(+10.06%) |
Sep 22, 2005 | 7.094 | 7.094 | 7.086 | 7.086 | 3,625 | -0.12(-1.65%) |
Sep 21, 2005 | 7.236 | 7.242 | 7.205 | 7.205 | 14,501 | -0.10(-1.36%) |
Sep 20, 2005 | 7.264 | 7.304 | 7.260 | 7.304 | 14,501 | -0.06(-0.78%) |
Sep 19, 2005 | 7.295 | 7.465 | 6.960 | 7.361 | 143,203 | +0.08(+1.06%) |
Sep 16, 2005 | 6.951 | 7.392 | 6.951 | 7.284 | 735,954 | +0.33(+4.69%) |
Sep 15, 2005 | 7.061 | 7.083 | 6.958 | 6.958 | 74,320 | -0.13(-1.78%) |
Sep 14, 2005 | 7.205 | 7.205 | 7.066 | 7.083 | 23,565 | -0.06(-0.80%) |
Sep 13, 2005 | 6.966 | 7.225 | 6.966 | 7.141 | 30,815 | +0.08(+1.13%) |
Sep 12, 2005 | 7.295 | 7.295 | 7.061 | 7.061 | 67,069 | -0.15(-2.11%) |
Sep 09, 2005 | 7.282 | 7.282 | 7.061 | 7.214 | 77,945 | -0.04(-0.52%) |
Sep 08, 2005 | 7.264 | 7.264 | 7.119 | 7.251 | 29,003 | -0.02(-0.33%) |
Sep 07, 2005 | 7.187 | 7.278 | 6.997 | 7.275 | 65,257 | +0.27(+3.84%) |
Sep 06, 2005 | 7.214 | 7.227 | 6.880 | 7.006 | 335,348 | -0.29(-3.96%) |
Sep 02, 2005 | 7.200 | 7.403 | 7.066 | 7.295 | 141,390 | -0.06(-0.78%) |