Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 1.171 | 1.236 | 1.171 | 1.200 | 97,776 | +0.05(+4.25%) |
Sep 29, 2005 | 1.180 | 1.180 | 1.114 | 1.151 | 129,534 | +0.01(+1.27%) |
Sep 28, 2005 | 1.182 | 1.233 | 1.133 | 1.137 | 202,230 | -0.06(-4.84%) |
Sep 27, 2005 | 1.206 | 1.216 | 1.167 | 1.194 | 85,608 | -0.03(-2.36%) |
Sep 26, 2005 | 1.268 | 1.328 | 1.197 | 1.223 | 235,254 | -0.06(-4.45%) |
Sep 23, 2005 | 1.280 | 1.392 | 1.256 | 1.280 | 216,576 | -0.10(-7.15%) |
Sep 22, 2005 | 1.379 | 1.478 | 1.304 | 1.379 | 511,242 | -0.03(-2.13%) |
Sep 21, 2005 | 1.354 | 1.514 | 1.354 | 1.409 | 469,482 | +0.08(+5.67%) |
Sep 20, 2005 | 1.387 | 1.388 | 1.294 | 1.333 | 304,704 | -0.02(-1.48%) |
Sep 19, 2005 | 1.350 | 1.407 | 1.308 | 1.353 | 393,306 | +0.06(+4.91%) |
Sep 16, 2005 | 1.229 | 1.292 | 1.211 | 1.290 | 427,236 | +0.06(+5.07%) |
Sep 15, 2005 | 1.422 | 1.443 | 1.197 | 1.228 | 1,962,066 | -0.13(-9.80%) |
Sep 14, 2005 | 1.222 | 1.576 | 1.156 | 1.361 | 4,351,800 | +0.20(+17.11%) |
Sep 13, 2005 | 1.196 | 1.196 | 1.098 | 1.162 | 208,914 | -0.01(-0.66%) |
Sep 12, 2005 | 1.194 | 1.221 | 1.089 | 1.170 | 495,864 | +0.02(+1.35%) |
Sep 09, 2005 | 1.347 | 1.414 | 1.112 | 1.154 | 960,762 | -0.14(-10.51%) |
Sep 08, 2005 | 1.433 | 1.494 | 1.277 | 1.290 | 1,182,786 | -0.15(-10.69%) |
Sep 07, 2005 | 1.341 | 1.577 | 1.229 | 1.444 | 5,073,960 | +0.33(+30.00%) |
Sep 06, 2005 | 0.9822 | 1.222 | 0.9222 | 1.111 | 1,375,056 | +0.16(+16.82%) |
Sep 02, 2005 | 0.9511 | 0.9889 | 0.9456 | 0.9511 | 4,200 | +0.00(+0.00%) |
Sep 01, 2005 | 0.9633 | 0.9967 | 0.9511 | 0.9511 | 3,000 | -0.05(-4.68%) |
Aug 31, 2005 | 0.9978 | 0.9978 | 0.9978 | 0.9978 | 1,800 | -0.00(-0.00%) |
Aug 30, 2005 | 0.9978 | 0.9978 | 0.9978 | 0.9978 | 600 | -0.00(-0.22%) |
Aug 29, 2005 | 1.000 | 1.000 | 1.000 | 1.000 | 1,500 | +0.00(+0.11%) |
Aug 26, 2005 | 0.9989 | 0.9989 | 0.9989 | 0.9989 | 600 | +0.01(+1.12%) |
Aug 25, 2005 | 0.9878 | 0.9878 | 0.9878 | 0.9878 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 0.9689 | 0.9889 | 0.9689 | 0.9878 | 11,934 | +0.02(+2.18%) |
Aug 23, 2005 | 1.020 | 1.020 | 0.9667 | 0.9667 | 2,400 | -0.01(-1.14%) |
Aug 22, 2005 | 0.9844 | 1.021 | 0.9778 | 0.9778 | 7,200 | -0.01(-0.68%) |
Aug 19, 2005 | 0.9900 | 0.9900 | 0.9633 | 0.9844 | 14,406 | -0.05(-4.63%) |
Aug 18, 2005 | 0.9822 | 1.041 | 0.9400 | 1.032 | 23,400 | +0.01(+1.31%) |
Aug 17, 2005 | 1.019 | 1.019 | 1.019 | 1.019 | 0 | +0.00(+0.00%) |
Aug 16, 2005 | 0.9533 | 1.019 | 0.9123 | 1.019 | 33,102 | +0.02(+1.89%) |
Aug 15, 2005 | 1.017 | 1.017 | 0.9889 | 1.000 | 4,920 | -0.01(-1.42%) |
Aug 12, 2005 | 1.031 | 1.031 | 1.014 | 1.014 | 9,000 | +0.01(+0.66%) |
Aug 11, 2005 | 0.9767 | 1.009 | 0.9767 | 1.008 | 1,800 | +0.00(+0.00%) |
Aug 10, 2005 | 1.000 | 1.083 | 1.000 | 1.008 | 97,644 | -0.02(-2.26%) |
Aug 09, 2005 | 1.031 | 1.031 | 1.031 | 1.031 | 0 | +0.00(+0.00%) |
Aug 08, 2005 | 1.033 | 1.033 | 0.9022 | 1.031 | 8,400 | +0.03(+3.11%) |
Aug 05, 2005 | 1.003 | 1.003 | 0.9989 | 1.000 | 34,404 | -0.04(-3.74%) |
Aug 04, 2005 | 1.056 | 1.068 | 1.000 | 1.039 | 146,250 | +0.04(+3.89%) |
Aug 03, 2005 | 0.9122 | 1.054 | 0.8678 | 1.000 | 231,624 | +0.07(+7.91%) |
Aug 02, 2005 | 0.9267 | 0.9267 | 0.9267 | 0.9267 | 0 | +0.00(+0.00%) |
Aug 01, 2005 | 0.9267 | 0.9267 | 0.9267 | 0.9267 | 600 | -0.03(-3.02%) |
Jul 29, 2005 | 0.9356 | 0.9556 | 0.9156 | 0.9556 | 3,600 | +0.02(+2.63%) |
Jul 28, 2005 | 0.8789 | 0.9567 | 0.8711 | 0.9311 | 24,000 | +0.05(+5.94%) |
Jul 27, 2005 | 0.9100 | 0.9222 | 0.8789 | 0.8789 | 27,000 | -0.05(-5.72%) |
Jul 26, 2005 | 0.9167 | 0.9356 | 0.8456 | 0.9322 | 56,700 | -0.02(-2.44%) |
Jul 25, 2005 | 0.9800 | 0.9800 | 0.9556 | 0.9556 | 15,300 | +0.00(+0.00%) |
Jul 22, 2005 | 0.9889 | 0.9889 | 0.9344 | 0.9556 | 21,714 | -0.03(-3.37%) |
Jul 21, 2005 | 1.000 | 1.072 | 0.9778 | 0.9889 | 84,000 | -0.01(-1.44%) |
Jul 20, 2005 | 0.9244 | 1.050 | 0.9167 | 1.003 | 119,994 | +0.03(+3.20%) |
Jul 19, 2005 | 0.9000 | 0.9722 | 0.8811 | 0.9722 | 6,780 | +0.03(+3.06%) |
Jul 18, 2005 | 0.9433 | 0.9433 | 0.9433 | 0.9433 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 0.9711 | 0.9711 | 0.9111 | 0.9433 | 43,482 | -0.03(-2.64%) |
Jul 14, 2005 | 0.8889 | 0.9689 | 0.8889 | 0.9689 | 11,940 | +0.02(+1.87%) |
Jul 13, 2005 | 0.9511 | 0.9511 | 0.9511 | 0.9511 | 6,672 | +0.00(+0.00%) |
Jul 12, 2005 | 0.9222 | 0.9667 | 0.8911 | 0.9511 | 36,564 | -0.00(-0.23%) |
Jul 11, 2005 | 0.9033 | 0.9722 | 0.9000 | 0.9533 | 26,472 | +0.06(+7.25%) |
Jul 08, 2005 | 0.8444 | 0.9389 | 0.8444 | 0.8889 | 28,566 | +0.00(+0.00%) |
Jul 07, 2005 | 0.8444 | 0.9278 | 0.8444 | 0.8889 | 28,344 | -0.05(-5.77%) |
Jul 06, 2005 | 0.9433 | 0.9433 | 0.9433 | 0.9433 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 0.9378 | 0.9433 | 0.9378 | 0.9433 | 2,400 | +0.01(+0.59%) |