Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 2.640 | 2.640 | 2.329 | 2.471 | 1,706,555 | -0.18(-6.71%) |
Dec 29, 2005 | 2.890 | 2.896 | 2.556 | 2.648 | 1,176,206 | -0.16(-5.58%) |
Dec 28, 2005 | 2.890 | 2.933 | 2.721 | 2.805 | 776,938 | -0.05(-1.68%) |
Dec 27, 2005 | 2.768 | 2.906 | 2.755 | 2.853 | 1,082,706 | +0.13(+4.81%) |
Dec 23, 2005 | 2.604 | 2.789 | 2.602 | 2.722 | 813,678 | +0.12(+4.67%) |
Dec 22, 2005 | 2.547 | 2.634 | 2.520 | 2.600 | 459,445 | +0.06(+2.24%) |
Dec 21, 2005 | 2.634 | 2.696 | 2.535 | 2.544 | 553,164 | -0.10(-3.83%) |
Dec 20, 2005 | 2.698 | 2.702 | 2.528 | 2.645 | 723,261 | -0.04(-1.46%) |
Dec 19, 2005 | 2.542 | 2.737 | 2.542 | 2.684 | 1,329,672 | +0.15(+5.74%) |
Dec 16, 2005 | 2.401 | 2.574 | 2.390 | 2.538 | 723,112 | +0.18(+7.45%) |
Dec 15, 2005 | 2.544 | 2.609 | 2.284 | 2.362 | 1,265,964 | -0.16(-6.47%) |
Dec 14, 2005 | 2.488 | 2.609 | 2.435 | 2.526 | 1,177,789 | +0.09(+3.87%) |
Dec 13, 2005 | 2.400 | 2.551 | 2.311 | 2.432 | 1,724,695 | +0.05(+2.15%) |
Dec 12, 2005 | 2.133 | 2.400 | 2.131 | 2.381 | 1,660,929 | +0.27(+12.64%) |
Dec 09, 2005 | 2.090 | 2.186 | 1.961 | 2.113 | 1,236,175 | +0.07(+3.48%) |
Dec 08, 2005 | 2.009 | 2.115 | 1.795 | 2.042 | 2,516,140 | +0.03(+1.32%) |
Dec 07, 2005 | 2.206 | 2.265 | 1.959 | 2.016 | 1,327,925 | -0.18(-8.10%) |
Dec 06, 2005 | 2.137 | 2.231 | 2.097 | 2.193 | 1,046,846 | +0.09(+4.40%) |
Dec 05, 2005 | 2.089 | 2.133 | 2.035 | 2.101 | 610,065 | +0.07(+3.68%) |
Dec 02, 2005 | 2.129 | 2.133 | 1.927 | 2.026 | 1,199,081 | -0.02(-0.78%) |
Dec 01, 2005 | 2.300 | 2.300 | 1.849 | 2.042 | 2,513,805 | -0.16(-7.41%) |
Nov 30, 2005 | 2.060 | 2.307 | 1.993 | 2.206 | 1,984,942 | +0.23(+11.70%) |
Nov 29, 2005 | 1.866 | 2.016 | 1.849 | 1.975 | 939,504 | +0.13(+6.93%) |
Nov 28, 2005 | 1.857 | 1.864 | 1.795 | 1.847 | 825,281 | +0.06(+3.59%) |
Nov 25, 2005 | 1.724 | 1.845 | 1.708 | 1.783 | 545,659 | +0.08(+4.48%) |
Nov 23, 2005 | 1.689 | 1.706 | 1.653 | 1.706 | 314,817 | +0.06(+3.45%) |
Nov 22, 2005 | 1.777 | 1.777 | 1.618 | 1.650 | 750,884 | -0.03(-1.90%) |
Nov 21, 2005 | 1.594 | 1.722 | 1.520 | 1.682 | 1,378,859 | +0.17(+11.29%) |
Nov 18, 2005 | 1.434 | 1.511 | 1.434 | 1.511 | 865,504 | +0.09(+6.12%) |
Nov 17, 2005 | 1.374 | 1.447 | 1.367 | 1.424 | 341,925 | +0.08(+5.95%) |
Nov 16, 2005 | 1.344 | 1.369 | 1.320 | 1.344 | 270,212 | +0.02(+1.20%) |
Nov 15, 2005 | 1.422 | 1.422 | 1.289 | 1.328 | 337,869 | -0.04(-2.73%) |
Nov 14, 2005 | 1.315 | 1.404 | 1.305 | 1.365 | 583,207 | +0.05(+3.92%) |
Nov 11, 2005 | 1.324 | 1.340 | 1.306 | 1.314 | 143,182 | -0.03(-2.12%) |
Nov 10, 2005 | 1.422 | 1.422 | 1.324 | 1.342 | 184,850 | -0.04(-3.08%) |
Nov 09, 2005 | 1.422 | 1.422 | 1.354 | 1.385 | 307,982 | +0.03(+1.96%) |
Nov 08, 2005 | 1.449 | 1.449 | 1.324 | 1.358 | 498,410 | +0.05(+3.52%) |
Nov 07, 2005 | 1.322 | 1.367 | 1.282 | 1.312 | 506,222 | +0.03(+2.50%) |
Nov 04, 2005 | 1.267 | 1.317 | 1.267 | 1.280 | 56,751 | +0.02(+1.85%) |
Nov 03, 2005 | 1.258 | 1.312 | 1.252 | 1.257 | 55,533 | -0.00(-0.15%) |
Nov 02, 2005 | 1.308 | 1.308 | 1.257 | 1.258 | 126,869 | +0.01(+1.14%) |
Nov 01, 2005 | 1.244 | 1.269 | 1.228 | 1.244 | 61,659 | +0.00(+0.00%) |
Oct 31, 2005 | 1.244 | 1.253 | 1.235 | 1.244 | 34,599 | +0.01(+0.72%) |
Oct 28, 2005 | 1.225 | 1.239 | 1.178 | 1.235 | 30,135 | +0.01(+0.72%) |
Oct 27, 2005 | 1.239 | 1.242 | 1.207 | 1.226 | 24,970 | +0.00(+0.29%) |
Oct 26, 2005 | 1.171 | 1.223 | 1.171 | 1.223 | 45,423 | +0.01(+0.44%) |
Oct 25, 2005 | 1.214 | 1.223 | 1.194 | 1.218 | 55,133 | +0.00(+0.15%) |
Oct 24, 2005 | 1.226 | 1.226 | 1.161 | 1.216 | 84,847 | +0.00(+0.15%) |
Oct 21, 2005 | 1.159 | 1.221 | 1.159 | 1.214 | 18,565 | +0.02(+1.94%) |
Oct 20, 2005 | 1.237 | 1.237 | 1.173 | 1.191 | 14,964 | -0.01(-1.03%) |
Oct 19, 2005 | 1.189 | 1.241 | 1.175 | 1.203 | 42,090 | -0.01(-1.02%) |
Oct 18, 2005 | 1.273 | 1.273 | 1.164 | 1.216 | 80,067 | -0.02(-1.87%) |
Oct 17, 2005 | 1.242 | 1.242 | 1.230 | 1.239 | 16,374 | -0.00(-0.29%) |
Oct 14, 2005 | 1.216 | 1.242 | 1.184 | 1.242 | 28,410 | +0.00(+0.00%) |
Oct 13, 2005 | 1.250 | 1.250 | 1.182 | 1.242 | 95,758 | +0.03(+2.49%) |
Oct 12, 2005 | 1.280 | 1.280 | 1.200 | 1.212 | 91,930 | -0.04(-2.85%) |
Oct 11, 2005 | 1.225 | 1.283 | 1.209 | 1.248 | 291,579 | +0.07(+5.56%) |
Oct 10, 2005 | 1.191 | 1.209 | 1.138 | 1.182 | 127,792 | +0.03(+2.78%) |
Oct 07, 2005 | 1.129 | 1.155 | 1.129 | 1.150 | 12,140 | +0.00(+0.16%) |
Oct 06, 2005 | 1.184 | 1.184 | 1.084 | 1.148 | 12,405 | +0.03(+2.54%) |
Oct 05, 2005 | 1.107 | 1.184 | 1.107 | 1.120 | 16,315 | -0.02(-1.87%) |
Oct 04, 2005 | 1.175 | 1.191 | 1.111 | 1.141 | 56,675 | -0.02(-1.38%) |