Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.875 | 5.892 | 5.834 | 5.881 | 122,653 | -0.02(-0.40%) |
Nov 29, 2005 | 5.846 | 5.928 | 5.816 | 5.904 | 91,862 | +0.16(+2.75%) |
Nov 28, 2005 | 5.846 | 5.892 | 5.676 | 5.746 | 72,873 | -0.13(-2.19%) |
Nov 25, 2005 | 5.992 | 5.992 | 5.857 | 5.875 | 12,658 | -0.14(-2.33%) |
Nov 23, 2005 | 5.951 | 6.021 | 5.816 | 6.015 | 55,767 | +0.06(+1.08%) |
Nov 22, 2005 | 5.892 | 5.986 | 5.846 | 5.951 | 41,739 | +0.05(+0.89%) |
Nov 21, 2005 | 5.857 | 5.910 | 5.840 | 5.898 | 101,612 | -0.02(-0.30%) |
Nov 18, 2005 | 5.875 | 5.933 | 5.828 | 5.916 | 48,753 | +0.08(+1.40%) |
Nov 17, 2005 | 5.781 | 5.881 | 5.758 | 5.834 | 31,818 | +0.06(+1.01%) |
Nov 16, 2005 | 5.787 | 5.933 | 5.776 | 5.776 | 50,977 | -0.02(-0.30%) |
Nov 15, 2005 | 5.852 | 5.963 | 5.764 | 5.793 | 56,280 | -0.06(-1.10%) |
Nov 14, 2005 | 5.992 | 6.044 | 5.828 | 5.857 | 67,057 | -0.11(-1.76%) |
Nov 11, 2005 | 6.021 | 6.021 | 5.933 | 5.963 | 79,374 | -0.08(-1.35%) |
Nov 10, 2005 | 5.857 | 6.050 | 5.816 | 6.044 | 58,333 | +0.17(+2.89%) |
Nov 09, 2005 | 5.840 | 6.074 | 5.787 | 5.875 | 52,859 | +0.04(+0.60%) |
Nov 08, 2005 | 5.857 | 5.916 | 5.840 | 5.840 | 67,741 | -0.09(-1.58%) |
Nov 07, 2005 | 5.846 | 5.980 | 5.787 | 5.933 | 93,572 | +0.09(+1.50%) |
Nov 04, 2005 | 5.857 | 5.881 | 5.816 | 5.846 | 95,625 | +0.01(+0.10%) |
Nov 03, 2005 | 5.898 | 5.933 | 5.816 | 5.840 | 59,359 | -0.04(-0.60%) |
Nov 02, 2005 | 5.524 | 5.904 | 5.524 | 5.875 | 107,086 | +0.34(+6.24%) |
Nov 01, 2005 | 5.553 | 5.583 | 5.495 | 5.530 | 62,096 | -0.05(-0.84%) |
Oct 31, 2005 | 5.437 | 5.612 | 5.407 | 5.577 | 108,455 | +0.11(+1.92%) |
Oct 28, 2005 | 5.437 | 5.583 | 5.378 | 5.472 | 122,140 | +0.04(+0.65%) |
Oct 27, 2005 | 5.787 | 5.799 | 5.407 | 5.437 | 162,512 | -0.38(-6.53%) |
Oct 26, 2005 | 6.460 | 6.460 | 5.612 | 5.816 | 221,016 | -0.69(-10.60%) |
Oct 25, 2005 | 6.594 | 6.664 | 6.389 | 6.506 | 66,031 | -0.09(-1.42%) |
Oct 24, 2005 | 6.430 | 6.600 | 6.430 | 6.600 | 57,477 | +0.26(+4.15%) |
Oct 21, 2005 | 6.378 | 6.430 | 6.284 | 6.337 | 43,279 | -0.06(-0.91%) |
Oct 20, 2005 | 6.372 | 6.430 | 6.313 | 6.395 | 56,451 | -0.04(-0.55%) |
Oct 19, 2005 | 6.313 | 6.430 | 6.272 | 6.430 | 58,846 | +0.12(+1.85%) |
Oct 18, 2005 | 6.372 | 6.372 | 6.296 | 6.313 | 73,558 | +0.00(+0.00%) |
Oct 17, 2005 | 6.413 | 6.430 | 6.255 | 6.313 | 98,191 | -0.04(-0.64%) |
Oct 14, 2005 | 6.313 | 6.407 | 6.313 | 6.354 | 46,187 | +0.04(+0.65%) |
Oct 13, 2005 | 6.302 | 6.337 | 6.267 | 6.313 | 70,307 | +0.01(+0.19%) |
Oct 12, 2005 | 6.430 | 6.477 | 6.302 | 6.302 | 91,348 | -0.13(-2.00%) |
Oct 11, 2005 | 6.594 | 6.594 | 6.430 | 6.430 | 94,599 | -0.16(-2.48%) |
Oct 10, 2005 | 6.752 | 6.845 | 6.576 | 6.594 | 44,819 | -0.04(-0.53%) |
Oct 07, 2005 | 6.518 | 6.781 | 6.518 | 6.629 | 63,123 | +0.11(+1.70%) |
Oct 06, 2005 | 6.734 | 6.781 | 6.489 | 6.518 | 116,495 | -0.29(-4.29%) |
Oct 05, 2005 | 7.389 | 7.424 | 6.810 | 6.810 | 105,889 | -0.46(-6.35%) |
Oct 04, 2005 | 7.132 | 7.483 | 7.073 | 7.272 | 120,772 | +0.22(+3.15%) |
Oct 03, 2005 | 7.009 | 7.366 | 6.945 | 7.050 | 397,726 | +0.60(+9.34%) |
Sep 30, 2005 | 6.430 | 6.460 | 6.378 | 6.448 | 31,989 | +0.02(+0.27%) |
Sep 29, 2005 | 6.401 | 6.518 | 6.372 | 6.430 | 60,557 | -0.01(-0.09%) |
Sep 28, 2005 | 6.536 | 6.536 | 6.372 | 6.436 | 50,806 | -0.04(-0.63%) |
Sep 27, 2005 | 6.430 | 6.489 | 6.401 | 6.477 | 44,819 | +0.02(+0.27%) |
Sep 26, 2005 | 6.448 | 6.553 | 6.401 | 6.460 | 85,703 | +0.07(+1.10%) |
Sep 23, 2005 | 6.389 | 6.436 | 6.184 | 6.389 | 51,832 | +0.19(+3.02%) |
Sep 22, 2005 | 6.249 | 6.372 | 6.167 | 6.202 | 99,046 | -0.05(-0.84%) |
Sep 21, 2005 | 6.372 | 6.483 | 6.255 | 6.255 | 108,797 | -0.12(-1.83%) |
Sep 20, 2005 | 6.927 | 6.927 | 6.372 | 6.372 | 309,115 | -0.58(-8.40%) |
Sep 19, 2005 | 7.015 | 7.067 | 6.845 | 6.956 | 97,507 | -0.05(-0.75%) |
Sep 16, 2005 | 6.518 | 7.097 | 6.518 | 7.009 | 300,561 | +0.65(+10.30%) |
Sep 15, 2005 | 6.196 | 6.424 | 6.196 | 6.354 | 73,044 | +0.15(+2.45%) |
Sep 14, 2005 | 6.430 | 6.430 | 6.185 | 6.202 | 1,023,997 | -0.20(-3.10%) |
Sep 13, 2005 | 6.518 | 6.518 | 6.372 | 6.401 | 281,915 | -0.18(-2.67%) |
Sep 12, 2005 | 6.518 | 6.606 | 6.430 | 6.576 | 114,100 | +0.00(+0.00%) |
Sep 09, 2005 | 6.693 | 6.752 | 6.536 | 6.576 | 85,703 | -0.12(-1.75%) |
Sep 08, 2005 | 6.951 | 6.951 | 6.676 | 6.693 | 157,380 | -0.30(-4.34%) |
Sep 07, 2005 | 6.991 | 7.015 | 6.956 | 6.997 | 120,430 | +0.01(+0.08%) |
Sep 06, 2005 | 7.015 | 7.032 | 6.968 | 6.991 | 89,980 | +0.01(+0.08%) |
Sep 02, 2005 | 7.003 | 7.021 | 6.986 | 6.986 | 41,739 | -0.02(-0.25%) |