Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 9.439 | 9.560 | 9.202 | 9.439 | 18,765 | -0.00(-0.01%) |
Nov 29, 2005 | 9.440 | 9.440 | 9.440 | 9.440 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 9.440 | 9.518 | 9.190 | 9.440 | 44,100 | -0.00(-0.00%) |
Nov 25, 2005 | 9.440 | 9.580 | 9.346 | 9.440 | 7,850 | +0.12(+1.29%) |
Nov 23, 2005 | 9.320 | 9.370 | 9.147 | 9.320 | 14,413 | +0.06(+0.60%) |
Nov 22, 2005 | 9.264 | 9.270 | 9.160 | 9.264 | 14,750 | +0.16(+1.80%) |
Nov 21, 2005 | 9.100 | 9.453 | 9.067 | 9.100 | 18,647 | +0.05(+0.55%) |
Nov 18, 2005 | 9.050 | 9.260 | 9.000 | 9.050 | 26,690 | -0.20(-2.16%) |
Nov 17, 2005 | 9.250 | 9.410 | 9.100 | 9.250 | 31,040 | +0.05(+0.54%) |
Nov 16, 2005 | 9.200 | 9.440 | 9.200 | 9.200 | 43,176 | -0.13(-1.40%) |
Nov 15, 2005 | 9.330 | 9.334 | 9.206 | 9.330 | 29,875 | +0.13(+1.42%) |
Nov 14, 2005 | 9.200 | 9.250 | 9.147 | 9.200 | 40,587 | +0.04(+0.39%) |
Nov 11, 2005 | 9.164 | 9.170 | 9.053 | 9.164 | 33,685 | +0.08(+0.93%) |
Nov 10, 2005 | 9.080 | 9.107 | 8.910 | 9.080 | 25,350 | +0.09(+1.01%) |
Nov 09, 2005 | 8.989 | 9.026 | 8.840 | 8.989 | 41,065 | +0.11(+1.23%) |
Nov 08, 2005 | 8.800 | 8.880 | 8.745 | 8.880 | 14,740 | +0.08(+0.91%) |
Nov 07, 2005 | 8.800 | 8.875 | 8.791 | 8.800 | 18,523 | +0.11(+1.21%) |
Nov 04, 2005 | 8.695 | 8.770 | 8.695 | 8.695 | 1,000 | +0.07(+0.87%) |
Nov 03, 2005 | 8.620 | 8.620 | 8.620 | 8.620 | 514 | +0.00(+0.05%) |
Nov 02, 2005 | 8.616 | 8.619 | 8.448 | 8.616 | 1,500 | -0.02(-0.28%) |
Nov 01, 2005 | 8.640 | 8.640 | 8.300 | 8.640 | 1,100 | +0.34(+4.09%) |
Oct 31, 2005 | 8.301 | 8.301 | 8.301 | 8.301 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 8.301 | 8.301 | 8.301 | 8.301 | 200 | -0.45(-5.13%) |
Oct 27, 2005 | 8.750 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 8.750 | 8.785 | 8.750 | 8.750 | 5,250 | +0.02(+0.22%) |
Oct 25, 2005 | 8.731 | 8.731 | 8.689 | 8.731 | 2,000 | +0.44(+5.33%) |
Oct 24, 2005 | 8.289 | 8.289 | 8.289 | 8.289 | 300 | +0.09(+1.12%) |
Oct 21, 2005 | 8.197 | 8.197 | 7.680 | 8.197 | 8,100 | +0.44(+5.73%) |
Oct 20, 2005 | 7.753 | 7.959 | 7.753 | 7.753 | 1,900 | -0.13(-1.63%) |
Oct 19, 2005 | 7.881 | 8.105 | 7.788 | 7.881 | 26,500 | -0.61(-7.17%) |
Oct 18, 2005 | 8.490 | 8.490 | 8.400 | 8.490 | 12,200 | -0.14(-1.68%) |
Oct 17, 2005 | 8.635 | 8.635 | 8.635 | 8.635 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 8.635 | 8.635 | 8.450 | 8.635 | 2,090 | -0.04(-0.47%) |
Oct 13, 2005 | 9.120 | 8.676 | 8.676 | 8.676 | 3,000 | -0.44(-4.87%) |
Oct 12, 2005 | 9.120 | 9.120 | 9.100 | 9.120 | 3,950 | -0.11(-1.15%) |
Oct 11, 2005 | 9.226 | 9.226 | 9.226 | 9.226 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 9.226 | 9.226 | 9.226 | 9.226 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 9.226 | 9.226 | 8.700 | 9.226 | 1,055 | +0.37(+4.13%) |
Oct 06, 2005 | 8.860 | 8.860 | 8.860 | 8.860 | 0 | -0.46(-4.91%) |
Oct 05, 2005 | 9.318 | 9.318 | 9.318 | 9.318 | 0 | +0.07(+0.72%) |
Oct 04, 2005 | 9.251 | 9.251 | 9.251 | 9.251 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 9.370 | 9.251 | 9.251 | 7,600 | +0.05(+0.56%) | |
Sep 30, 2005 | 9.200 | 9.002 | 9.200 | 11,940 | +0.20(+2.22%) | |
Sep 29, 2005 | 9.000 | 8.900 | 9.000 | 5,350 | -0.06(-0.66%) | |
Sep 28, 2005 | 9.060 | 9.060 | 9.060 | 9.060 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 9.060 | 9.060 | 8.880 | 9.060 | 2,400 | +0.11(+1.23%) |
Sep 26, 2005 | 8.950 | 9.135 | 8.947 | 8.950 | 2,500 | -0.22(-2.38%) |
Sep 23, 2005 | 9.168 | 9.460 | 9.168 | 9.168 | 6,100 | -0.38(-4.00%) |
Sep 22, 2005 | 9.550 | 9.665 | 9.517 | 9.550 | 3,600 | -0.05(-0.52%) |
Sep 21, 2005 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 9.600 | 9.660 | 9.600 | 9.600 | 1,600 | +0.05(+0.52%) |
Sep 19, 2005 | 9.550 | 9.550 | 9.550 | 9.550 | 200 | -0.00(-0.05%) |
Sep 16, 2005 | 9.555 | 9.555 | 9.458 | 9.555 | 6,600 | +0.03(+0.36%) |
Sep 15, 2005 | 9.520 | 9.520 | 9.420 | 9.520 | 6,430 | -0.01(-0.10%) |
Sep 14, 2005 | 9.530 | 9.530 | 9.470 | 9.530 | 3,379 | -0.03(-0.29%) |
Sep 13, 2005 | 9.558 | 9.580 | 9.509 | 9.558 | 13,000 | +0.03(+0.29%) |
Sep 12, 2005 | 9.530 | 9.530 | 9.530 | 9.530 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 9.530 | 9.613 | 9.517 | 9.530 | 4,950 | -0.05(-0.52%) |
Sep 08, 2005 | 9.580 | 9.582 | 9.474 | 9.580 | 8,570 | +0.04(+0.46%) |
Sep 07, 2005 | 9.536 | 9.541 | 9.470 | 9.536 | 2,400 | +0.08(+0.80%) |
Sep 06, 2005 | 9.460 | 9.508 | 9.460 | 9.460 | 600 | -0.02(-0.24%) |
Sep 02, 2005 | 9.482 | 9.482 | 9.482 | 9.482 | 1,000 | -0.02(-0.16%) |