Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.310 | 7.440 | 7.292 | 7.440 | 34,888 | +0.13(+1.78%) |
Nov 29, 2005 | 7.316 | 7.363 | 7.292 | 7.310 | 20,370 | +0.02(+0.33%) |
Nov 28, 2005 | 7.446 | 7.446 | 7.227 | 7.286 | 25,434 | -0.18(-2.46%) |
Nov 25, 2005 | 7.452 | 7.488 | 7.428 | 7.470 | 5,852 | -0.04(-0.55%) |
Nov 23, 2005 | 7.345 | 7.511 | 7.328 | 7.511 | 35,788 | +0.20(+2.76%) |
Nov 22, 2005 | 7.345 | 7.345 | 7.310 | 7.310 | 18,119 | -0.04(-0.56%) |
Nov 21, 2005 | 7.286 | 7.351 | 7.197 | 7.351 | 17,781 | +0.01(+0.08%) |
Nov 18, 2005 | 7.464 | 7.464 | 7.339 | 7.345 | 13,955 | -0.07(-0.96%) |
Nov 17, 2005 | 7.345 | 7.416 | 7.286 | 7.416 | 23,633 | +0.08(+1.05%) |
Nov 16, 2005 | 7.286 | 7.345 | 7.209 | 7.339 | 33,425 | +0.02(+0.24%) |
Nov 15, 2005 | 7.351 | 7.405 | 7.209 | 7.322 | 56,946 | -0.06(-0.80%) |
Nov 14, 2005 | 7.701 | 7.701 | 7.339 | 7.381 | 14,292 | -0.34(-4.37%) |
Nov 11, 2005 | 7.671 | 7.719 | 7.541 | 7.719 | 15,530 | +0.02(+0.23%) |
Nov 10, 2005 | 7.553 | 7.701 | 7.405 | 7.701 | 21,720 | +0.16(+2.12%) |
Nov 09, 2005 | 7.523 | 7.553 | 7.511 | 7.541 | 9,341 | +0.05(+0.63%) |
Nov 08, 2005 | 7.482 | 7.493 | 7.434 | 7.493 | 12,042 | -0.08(-1.09%) |
Nov 07, 2005 | 7.529 | 7.636 | 7.345 | 7.576 | 48,955 | +0.05(+0.63%) |
Nov 04, 2005 | 7.493 | 7.529 | 7.440 | 7.529 | 12,717 | +0.07(+0.87%) |
Nov 03, 2005 | 7.464 | 7.493 | 7.446 | 7.464 | 32,974 | -0.02(-0.24%) |
Nov 02, 2005 | 7.357 | 7.482 | 7.322 | 7.482 | 30,273 | +0.11(+1.53%) |
Nov 01, 2005 | 7.416 | 7.434 | 7.345 | 7.369 | 33,875 | -0.07(-0.96%) |
Oct 31, 2005 | 7.345 | 7.440 | 7.334 | 7.440 | 109,953 | +0.09(+1.29%) |
Oct 28, 2005 | 7.331 | 7.345 | 7.292 | 7.345 | 15,980 | +0.03(+0.41%) |
Oct 27, 2005 | 7.434 | 7.458 | 7.316 | 7.316 | 111,304 | -0.12(-1.59%) |
Oct 26, 2005 | 7.582 | 7.594 | 7.434 | 7.434 | 12,492 | -0.18(-2.33%) |
Oct 25, 2005 | 7.576 | 7.612 | 7.523 | 7.612 | 21,608 | +0.01(+0.16%) |
Oct 24, 2005 | 7.493 | 7.600 | 7.493 | 7.600 | 48,168 | +0.09(+1.26%) |
Oct 21, 2005 | 7.334 | 7.505 | 7.334 | 7.505 | 53,570 | +0.13(+1.77%) |
Oct 20, 2005 | 7.339 | 7.393 | 7.286 | 7.375 | 50,418 | +0.00(+0.00%) |
Oct 19, 2005 | 7.292 | 7.387 | 7.251 | 7.375 | 31,624 | +0.07(+0.89%) |
Oct 18, 2005 | 7.351 | 7.351 | 7.280 | 7.310 | 8,778 | -0.06(-0.80%) |
Oct 17, 2005 | 7.298 | 7.369 | 7.180 | 7.369 | 28,810 | +0.03(+0.40%) |
Oct 14, 2005 | 7.464 | 7.464 | 7.304 | 7.339 | 20,595 | -0.13(-1.74%) |
Oct 13, 2005 | 7.499 | 7.550 | 7.328 | 7.470 | 37,364 | -0.04(-0.47%) |
Oct 12, 2005 | 7.665 | 7.701 | 7.493 | 7.505 | 23,633 | -0.12(-1.63%) |
Oct 11, 2005 | 7.695 | 7.695 | 7.630 | 7.630 | 3,376 | -0.04(-0.46%) |
Oct 10, 2005 | 7.796 | 7.796 | 7.665 | 7.665 | 7,652 | -0.15(-1.97%) |
Oct 07, 2005 | 7.784 | 7.861 | 7.736 | 7.819 | 15,305 | +0.07(+0.84%) |
Oct 06, 2005 | 7.831 | 7.861 | 7.736 | 7.754 | 23,858 | -0.07(-0.91%) |
Oct 05, 2005 | 7.932 | 7.950 | 7.825 | 7.825 | 24,084 | -0.12(-1.56%) |
Oct 04, 2005 | 8.044 | 8.121 | 7.950 | 7.950 | 42,090 | -0.05(-0.67%) |
Oct 03, 2005 | 8.050 | 8.050 | 7.997 | 8.003 | 4,164 | -0.05(-0.66%) |
Sep 30, 2005 | 7.884 | 8.056 | 7.884 | 8.056 | 8,553 | +0.18(+2.33%) |
Sep 29, 2005 | 7.873 | 7.884 | 7.825 | 7.873 | 12,604 | -0.04(-0.45%) |
Sep 28, 2005 | 8.234 | 8.264 | 7.908 | 7.908 | 17,669 | -0.33(-4.03%) |
Sep 27, 2005 | 7.997 | 8.252 | 7.938 | 8.240 | 21,945 | +0.30(+3.81%) |
Sep 26, 2005 | 7.890 | 7.938 | 7.855 | 7.938 | 10,016 | +0.09(+1.21%) |
Sep 23, 2005 | 7.843 | 7.861 | 7.778 | 7.843 | 12,042 | +0.08(+1.07%) |
Sep 22, 2005 | 7.819 | 7.855 | 7.725 | 7.760 | 35,338 | -0.07(-0.91%) |
Sep 21, 2005 | 7.956 | 7.961 | 7.831 | 7.831 | 31,961 | -0.14(-1.71%) |
Sep 20, 2005 | 8.181 | 8.216 | 7.967 | 7.967 | 22,283 | -0.21(-2.54%) |
Sep 19, 2005 | 8.264 | 8.270 | 8.175 | 8.175 | 5,964 | -0.07(-0.86%) |
Sep 16, 2005 | 8.115 | 8.264 | 8.086 | 8.246 | 55,258 | +0.17(+2.13%) |
Sep 15, 2005 | 8.151 | 8.192 | 8.074 | 8.074 | 14,855 | -0.10(-1.23%) |
Sep 14, 2005 | 8.341 | 8.376 | 8.127 | 8.175 | 47,830 | -0.12(-1.43%) |
Sep 13, 2005 | 8.352 | 8.352 | 8.281 | 8.293 | 24,534 | -0.07(-0.78%) |
Sep 12, 2005 | 8.305 | 8.412 | 8.305 | 8.358 | 21,495 | +0.01(+0.07%) |
Sep 09, 2005 | 8.281 | 8.364 | 8.281 | 8.352 | 4,951 | +0.04(+0.50%) |
Sep 08, 2005 | 8.222 | 8.323 | 8.222 | 8.311 | 10,804 | +0.07(+0.86%) |
Sep 07, 2005 | 8.068 | 8.293 | 8.033 | 8.240 | 14,292 | +0.22(+2.73%) |
Sep 06, 2005 | 7.819 | 8.021 | 7.813 | 8.021 | 15,868 | +0.17(+2.11%) |
Sep 02, 2005 | 7.896 | 7.938 | 7.807 | 7.855 | 133,362 | -0.08(-1.04%) |