Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.012 | 6.307 | 5.909 | 6.218 | 1,026,865 | +0.21(+3.42%) |
Dec 29, 2005 | 6.079 | 6.119 | 6.008 | 6.012 | 549,017 | -0.06(-0.93%) |
Dec 28, 2005 | 5.913 | 6.069 | 5.868 | 6.069 | 438,027 | +0.16(+2.68%) |
Dec 27, 2005 | 6.345 | 6.350 | 5.814 | 5.911 | 1,272,991 | -0.35(-5.62%) |
Dec 23, 2005 | 6.291 | 6.293 | 6.102 | 6.263 | 472,341 | -0.00(-0.08%) |
Dec 22, 2005 | 6.239 | 6.291 | 6.138 | 6.267 | 1,165,814 | +0.13(+2.19%) |
Dec 21, 2005 | 6.133 | 6.253 | 6.104 | 6.133 | 1,096,340 | +0.02(+0.39%) |
Dec 20, 2005 | 6.133 | 6.307 | 6.090 | 6.109 | 1,483,109 | +0.02(+0.31%) |
Dec 19, 2005 | 5.512 | 6.161 | 5.511 | 6.090 | 3,435,594 | +0.58(+10.59%) |
Dec 16, 2005 | 5.824 | 5.859 | 5.500 | 5.507 | 2,082,537 | -0.30(-5.20%) |
Dec 15, 2005 | 5.916 | 5.989 | 5.677 | 5.809 | 1,749,568 | -0.10(-1.68%) |
Dec 14, 2005 | 6.123 | 6.149 | 5.743 | 5.909 | 1,848,273 | -0.21(-3.51%) |
Dec 13, 2005 | 6.149 | 6.303 | 6.050 | 6.123 | 2,026,619 | +2.06(+50.78%) |
Dec 12, 2005 | 3.977 | 4.074 | 4.011 | 4.061 | 1,379,533 | +0.08(+2.14%) |
Dec 09, 2005 | 3.945 | 3.987 | 3.882 | 3.976 | 1,483,109 | +0.05(+1.28%) |
Dec 08, 2005 | 3.738 | 3.940 | 3.738 | 3.926 | 1,655,947 | +0.21(+5.77%) |
Dec 07, 2005 | 3.803 | 3.829 | 3.697 | 3.712 | 1,389,064 | -0.07(-1.72%) |
Dec 06, 2005 | 3.688 | 3.780 | 3.684 | 3.777 | 1,299,467 | +0.13(+3.60%) |
Dec 05, 2005 | 3.631 | 3.678 | 3.565 | 3.646 | 1,340,135 | +0.05(+1.28%) |
Dec 02, 2005 | 3.609 | 3.656 | 3.553 | 3.600 | 1,945,071 | +0.02(+0.47%) |
Dec 01, 2005 | 3.483 | 3.599 | 3.508 | 3.583 | 1,500,901 | +0.10(+2.86%) |
Nov 30, 2005 | 3.413 | 3.527 | 3.366 | 3.483 | 2,408,304 | +0.12(+3.68%) |
Nov 29, 2005 | 3.221 | 3.373 | 3.221 | 3.359 | 741,554 | +0.12(+3.56%) |
Nov 28, 2005 | 3.384 | 3.389 | 3.242 | 3.244 | 882,621 | -0.13(-3.83%) |
Nov 25, 2005 | 3.421 | 3.422 | 3.352 | 3.373 | 367,282 | -0.05(-1.41%) |
Nov 23, 2005 | 3.429 | 3.445 | 3.310 | 3.421 | 964,592 | +0.01(+0.22%) |
Nov 22, 2005 | 3.357 | 3.427 | 3.265 | 3.414 | 1,850,391 | +0.07(+2.07%) |
Nov 21, 2005 | 3.377 | 3.455 | 3.223 | 3.345 | 2,241,185 | -0.02(-0.53%) |
Nov 18, 2005 | 3.345 | 3.412 | 3.279 | 3.363 | 1,094,857 | +0.07(+2.14%) |
Nov 17, 2005 | 3.333 | 3.398 | 3.230 | 3.292 | 1,600,664 | -0.03(-0.92%) |
Nov 16, 2005 | 3.126 | 3.325 | 3.126 | 3.323 | 1,554,278 | +0.20(+6.45%) |
Nov 15, 2005 | 3.065 | 3.182 | 3.043 | 3.121 | 986,833 | +0.05(+1.64%) |
Nov 14, 2005 | 3.011 | 3.083 | 3.011 | 3.071 | 997,000 | +0.07(+2.34%) |
Nov 11, 2005 | 2.960 | 3.015 | 2.933 | 3.001 | 902,320 | +0.04(+1.42%) |
Nov 10, 2005 | 3.082 | 3.082 | 2.903 | 2.959 | 1,163,484 | -0.10(-3.39%) |
Nov 09, 2005 | 2.990 | 3.132 | 2.957 | 3.062 | 1,352,844 | +0.07(+2.42%) |
Nov 08, 2005 | 2.885 | 3.039 | 2.869 | 2.990 | 1,351,573 | +0.08(+2.59%) |
Nov 07, 2005 | 2.932 | 2.938 | 2.817 | 2.915 | 906,768 | -0.02(-0.61%) |
Nov 04, 2005 | 3.044 | 3.048 | 2.916 | 2.932 | 1,094,857 | -0.08(-2.65%) |
Nov 03, 2005 | 2.937 | 3.069 | 2.929 | 3.012 | 1,403,679 | +0.09(+2.98%) |
Nov 02, 2005 | 2.898 | 2.927 | 2.833 | 2.925 | 1,820,526 | +0.05(+1.75%) |
Nov 01, 2005 | 2.870 | 2.926 | 2.833 | 2.875 | 1,621,634 | -0.01(-0.22%) |
Oct 31, 2005 | 2.959 | 3.000 | 2.809 | 2.881 | 2,039,116 | +0.00(+0.04%) |
Oct 28, 2005 | 2.838 | 2.895 | 2.746 | 2.880 | 1,465,952 | +0.04(+1.48%) |
Oct 27, 2005 | 2.725 | 2.888 | 2.702 | 2.838 | 3,507,610 | +0.15(+5.62%) |
Oct 26, 2005 | 2.623 | 2.717 | 2.612 | 2.687 | 2,834,682 | +0.22(+8.98%) |
Oct 25, 2005 | 2.397 | 2.466 | 2.377 | 2.466 | 600,487 | +0.08(+3.34%) |
Oct 24, 2005 | 2.310 | 2.403 | 2.309 | 2.386 | 434,638 | +0.07(+2.80%) |
Oct 21, 2005 | 2.227 | 2.339 | 2.226 | 2.321 | 725,033 | +0.09(+4.19%) |
Oct 20, 2005 | 2.308 | 2.346 | 2.208 | 2.227 | 568,080 | -0.09(-3.94%) |
Oct 19, 2005 | 2.298 | 2.324 | 2.235 | 2.319 | 1,775,410 | +0.01(+0.23%) |
Oct 18, 2005 | 2.452 | 2.485 | 2.313 | 2.313 | 741,554 | -0.13(-5.45%) |
Oct 17, 2005 | 2.413 | 2.464 | 2.392 | 2.447 | 850,214 | +0.03(+1.39%) |
Oct 14, 2005 | 2.398 | 2.418 | 2.331 | 2.413 | 1,532,037 | +0.02(+0.66%) |
Oct 13, 2005 | 2.471 | 2.472 | 2.361 | 2.397 | 1,352,844 | -0.09(-3.59%) |
Oct 12, 2005 | 2.528 | 2.531 | 2.455 | 2.486 | 1,160,942 | -0.04(-1.54%) |
Oct 11, 2005 | 2.429 | 2.549 | 2.429 | 2.525 | 956,332 | +0.07(+3.00%) |
Oct 10, 2005 | 2.534 | 2.548 | 2.427 | 2.452 | 810,817 | -0.07(-2.62%) |
Oct 07, 2005 | 2.413 | 2.540 | 2.413 | 2.518 | 1,047,199 | +0.10(+4.35%) |
Oct 06, 2005 | 2.404 | 2.413 | 2.292 | 2.413 | 1,552,371 | -0.00(-0.04%) |
Oct 05, 2005 | 2.654 | 2.654 | 2.377 | 2.414 | 1,896,778 | -0.24(-9.05%) |
Oct 04, 2005 | 2.667 | 2.681 | 2.570 | 2.654 | 833,692 | -0.03(-0.94%) |