Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.983 | 6.128 | 5.887 | 6.128 | 41,488 | +0.30(+5.07%) |
Nov 29, 2005 | 6.111 | 6.133 | 5.805 | 5.832 | 50,545 | -0.22(-3.62%) |
Nov 28, 2005 | 6.281 | 6.281 | 6.051 | 6.051 | 116,576 | -0.24(-3.83%) |
Nov 25, 2005 | 5.939 | 6.404 | 5.939 | 6.292 | 122,127 | +0.35(+5.95%) |
Nov 23, 2005 | 5.408 | 5.996 | 5.408 | 5.939 | 233,445 | +0.60(+11.23%) |
Nov 22, 2005 | 5.380 | 5.380 | 5.260 | 5.339 | 21,328 | +0.03(+0.52%) |
Nov 21, 2005 | 5.265 | 5.380 | 5.265 | 5.312 | 41,196 | +0.09(+1.68%) |
Nov 18, 2005 | 5.202 | 5.268 | 5.093 | 5.224 | 32,431 | -0.02(-0.37%) |
Nov 17, 2005 | 5.339 | 5.353 | 5.175 | 5.244 | 27,171 | -0.07(-1.29%) |
Nov 16, 2005 | 5.421 | 5.421 | 5.263 | 5.312 | 40,319 | -0.10(-1.87%) |
Nov 15, 2005 | 5.317 | 5.446 | 5.367 | 5.413 | 33,599 | +0.04(+0.66%) |
Nov 14, 2005 | 5.378 | 5.408 | 5.189 | 5.378 | 37,690 | +0.01(+0.20%) |
Nov 11, 2005 | 5.394 | 5.394 | 5.260 | 5.367 | 9,349 | -0.05(-1.01%) |
Nov 10, 2005 | 5.572 | 5.572 | 5.148 | 5.421 | 240,164 | -0.16(-2.80%) |
Nov 09, 2005 | 5.553 | 5.679 | 5.531 | 5.578 | 99,630 | +0.05(+0.94%) |
Nov 08, 2005 | 5.394 | 5.542 | 5.367 | 5.526 | 142,871 | +0.12(+2.28%) |
Nov 07, 2005 | 5.230 | 5.405 | 5.230 | 5.402 | 106,350 | +0.20(+3.90%) |
Nov 04, 2005 | 5.202 | 5.241 | 5.079 | 5.200 | 112,193 | -0.00(-0.05%) |
Nov 03, 2005 | 5.244 | 5.244 | 5.115 | 5.202 | 83,561 | +0.00(+0.00%) |
Nov 02, 2005 | 5.041 | 5.285 | 5.011 | 5.202 | 211,532 | +0.18(+3.54%) |
Nov 01, 2005 | 4.449 | 5.244 | 4.395 | 5.024 | 667,904 | +0.99(+24.41%) |
Oct 31, 2005 | 3.833 | 4.039 | 3.833 | 4.039 | 34,184 | +0.21(+5.36%) |
Oct 28, 2005 | 3.833 | 3.855 | 3.828 | 3.833 | 54,928 | +0.04(+0.94%) |
Oct 27, 2005 | 3.833 | 3.833 | 3.792 | 3.798 | 110,732 | -0.01(-0.22%) |
Oct 26, 2005 | 3.828 | 3.902 | 3.781 | 3.806 | 68,075 | -0.01(-0.29%) |
Oct 25, 2005 | 3.773 | 3.894 | 3.765 | 3.817 | 70,705 | +0.04(+1.09%) |
Oct 24, 2005 | 3.820 | 3.833 | 3.727 | 3.776 | 54,928 | -0.02(-0.43%) |
Oct 21, 2005 | 3.729 | 3.820 | 3.686 | 3.792 | 55,512 | +0.07(+1.76%) |
Oct 20, 2005 | 4.014 | 4.014 | 3.710 | 3.727 | 136,151 | -0.28(-7.04%) |
Oct 19, 2005 | 4.167 | 4.167 | 3.943 | 4.009 | 24,542 | -0.16(-3.81%) |
Oct 18, 2005 | 4.162 | 4.310 | 4.162 | 4.167 | 19,575 | +0.03(+0.79%) |
Oct 17, 2005 | 4.154 | 4.159 | 4.014 | 4.135 | 39,443 | +0.02(+0.53%) |
Oct 14, 2005 | 3.820 | 4.113 | 3.820 | 4.113 | 43,241 | +0.30(+7.75%) |
Oct 13, 2005 | 3.765 | 3.899 | 3.765 | 3.817 | 113,362 | +0.09(+2.50%) |
Oct 12, 2005 | 3.874 | 3.957 | 3.614 | 3.724 | 366,383 | -0.21(-5.36%) |
Oct 11, 2005 | 4.162 | 4.230 | 3.902 | 3.935 | 107,811 | -0.21(-5.15%) |
Oct 10, 2005 | 4.121 | 4.165 | 4.055 | 4.148 | 68,368 | +0.04(+1.00%) |
Oct 07, 2005 | 4.228 | 4.250 | 4.039 | 4.107 | 102,844 | -0.05(-1.25%) |
Oct 06, 2005 | 4.956 | 4.956 | 3.943 | 4.159 | 220,589 | -0.62(-12.95%) |
Oct 05, 2005 | 4.696 | 5.005 | 4.696 | 4.778 | 84,145 | +0.10(+2.05%) |
Oct 04, 2005 | 4.920 | 4.983 | 4.627 | 4.682 | 62,524 | +2.22(+90.00%) |
Oct 03, 2005 | 2.526 | 2.585 | 2.461 | 2.464 | 87,651 | -0.11(-4.26%) |
Sep 30, 2005 | 2.499 | 2.629 | 2.485 | 2.574 | 66,030 | +0.01(+0.27%) |
Sep 29, 2005 | 2.718 | 2.718 | 2.430 | 2.567 | 160,694 | -0.13(-4.70%) |
Sep 28, 2005 | 2.738 | 2.738 | 2.650 | 2.694 | 40,904 | -0.04(-1.63%) |
Sep 27, 2005 | 2.752 | 2.755 | 2.728 | 2.738 | 40,904 | -0.01(-0.50%) |
Sep 26, 2005 | 2.755 | 2.755 | 2.701 | 2.752 | 40,904 | +0.02(+0.75%) |
Sep 23, 2005 | 2.731 | 2.731 | 2.704 | 2.731 | 32,138 | +0.06(+2.31%) |
Sep 22, 2005 | 2.584 | 2.670 | 2.584 | 2.670 | 53,759 | +0.07(+2.63%) |
Sep 21, 2005 | 2.595 | 2.635 | 2.567 | 2.601 | 44,410 | +0.01(+0.24%) |
Sep 20, 2005 | 2.519 | 2.642 | 2.519 | 2.595 | 25,126 | +0.09(+3.72%) |
Sep 19, 2005 | 2.420 | 2.598 | 2.420 | 2.502 | 119,790 | +0.09(+3.84%) |
Sep 16, 2005 | 2.567 | 2.567 | 2.327 | 2.410 | 179,977 | -0.19(-7.37%) |
Sep 15, 2005 | 2.704 | 2.704 | 2.533 | 2.601 | 75,380 | -0.02(-0.63%) |
Sep 14, 2005 | 2.598 | 2.648 | 2.564 | 2.618 | 98,753 | +0.05(+1.95%) |
Sep 13, 2005 | 2.581 | 2.582 | 2.564 | 2.568 | 59,018 | -0.02(-0.58%) |
Sep 12, 2005 | 2.570 | 2.609 | 2.518 | 2.583 | 114,531 | -0.05(-1.95%) |
Sep 09, 2005 | 2.670 | 2.697 | 2.616 | 2.634 | 41,488 | -0.00(-0.05%) |
Sep 08, 2005 | 2.601 | 2.721 | 2.533 | 2.635 | 235,490 | -0.12(-4.47%) |
Sep 07, 2005 | 2.823 | 2.835 | 2.755 | 2.759 | 50,837 | -0.04(-1.59%) |
Sep 06, 2005 | 2.803 | 2.835 | 2.670 | 2.803 | 168,290 | +0.02(+0.74%) |
Sep 02, 2005 | 2.737 | 2.806 | 2.737 | 2.783 | 140,242 | +0.05(+2.01%) |