Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 1.907 | 1.918 | 1.900 | 1.918 | 24,732 | +0.02(+0.94%) |
Nov 29, 2005 | 1.833 | 1.912 | 1.828 | 1.900 | 63,598 | +0.07(+3.84%) |
Nov 28, 2005 | 1.783 | 1.832 | 1.777 | 1.830 | 64,608 | +0.06(+3.18%) |
Nov 25, 2005 | 1.780 | 1.780 | 1.765 | 1.773 | 7,066 | +0.00(+0.17%) |
Nov 23, 2005 | 1.783 | 1.783 | 1.769 | 1.770 | 16,152 | -0.02(-1.38%) |
Nov 22, 2005 | 1.782 | 1.795 | 1.763 | 1.795 | 70,665 | +0.04(+2.14%) |
Nov 21, 2005 | 1.763 | 1.778 | 1.751 | 1.757 | 40,884 | -0.01(-0.45%) |
Nov 18, 2005 | 1.763 | 1.776 | 1.754 | 1.765 | 43,408 | -0.02(-1.05%) |
Nov 17, 2005 | 1.743 | 1.805 | 1.743 | 1.784 | 130,730 | +0.06(+3.39%) |
Nov 16, 2005 | 1.709 | 1.730 | 1.709 | 1.726 | 13,123 | +0.04(+2.11%) |
Nov 15, 2005 | 1.669 | 1.690 | 1.664 | 1.690 | 122,150 | +0.03(+1.91%) |
Nov 14, 2005 | 1.649 | 1.658 | 1.632 | 1.658 | 11,609 | +0.01(+0.54%) |
Nov 11, 2005 | 1.620 | 1.659 | 1.616 | 1.649 | 67,636 | +0.04(+2.78%) |
Nov 10, 2005 | 1.615 | 1.618 | 1.588 | 1.605 | 120,131 | -0.02(-0.98%) |
Nov 09, 2005 | 1.655 | 1.655 | 1.592 | 1.621 | 158,492 | -0.04(-2.15%) |
Nov 08, 2005 | 1.644 | 1.679 | 1.639 | 1.656 | 155,463 | +0.00(+0.18%) |
Nov 07, 2005 | 1.634 | 1.682 | 1.634 | 1.653 | 171,111 | +0.02(+1.15%) |
Nov 04, 2005 | 1.634 | 1.635 | 1.623 | 1.634 | 232,186 | +0.00(+0.00%) |
Nov 03, 2005 | 1.666 | 1.666 | 1.634 | 1.634 | 283,166 | -0.02(-1.43%) |
Nov 02, 2005 | 1.720 | 1.726 | 1.610 | 1.658 | 181,206 | -0.06(-3.57%) |
Nov 01, 2005 | 1.755 | 1.756 | 1.719 | 1.720 | 102,464 | -0.02(-1.42%) |
Oct 31, 2005 | 1.748 | 1.752 | 1.734 | 1.744 | 58,046 | +0.01(+0.63%) |
Oct 28, 2005 | 1.694 | 1.737 | 1.654 | 1.734 | 127,197 | +0.04(+2.16%) |
Oct 27, 2005 | 1.679 | 1.697 | 1.654 | 1.697 | 33,818 | +0.01(+0.53%) |
Oct 26, 2005 | 1.818 | 1.842 | 1.668 | 1.688 | 320,518 | -0.14(-7.89%) |
Oct 25, 2005 | 1.872 | 1.872 | 1.827 | 1.833 | 14,637 | -0.04(-2.27%) |
Oct 24, 2005 | 1.862 | 1.875 | 1.862 | 1.875 | 6,057 | +0.01(+0.37%) |
Oct 21, 2005 | 1.911 | 1.912 | 1.868 | 1.868 | 25,237 | -0.05(-2.58%) |
Oct 20, 2005 | 1.916 | 1.920 | 1.897 | 1.918 | 12,114 | +0.00(+0.10%) |
Oct 19, 2005 | 1.908 | 1.921 | 1.903 | 1.916 | 12,114 | +0.02(+0.94%) |
Oct 18, 2005 | 1.842 | 1.898 | 1.842 | 1.898 | 64,608 | +0.05(+2.46%) |
Oct 17, 2005 | 1.788 | 1.883 | 1.788 | 1.852 | 160,006 | -0.08(-4.05%) |
Oct 14, 2005 | 1.880 | 1.931 | 1.880 | 1.931 | 14,637 | +0.05(+2.63%) |
Oct 13, 2005 | 1.927 | 1.927 | 1.852 | 1.881 | 47,951 | -0.06(-3.11%) |
Oct 12, 2005 | 2.001 | 2.001 | 1.942 | 1.942 | 18,675 | -0.06(-2.97%) |
Oct 11, 2005 | 1.996 | 2.015 | 1.996 | 2.001 | 9,590 | +0.00(+0.25%) |
Oct 10, 2005 | 2.041 | 2.041 | 1.996 | 1.996 | 23,218 | -0.05(-2.66%) |
Oct 07, 2005 | 2.060 | 2.070 | 2.041 | 2.051 | 75,208 | -0.01(-0.48%) |
Oct 06, 2005 | 2.065 | 2.065 | 2.031 | 2.060 | 44,923 | -0.01(-0.48%) |
Oct 05, 2005 | 2.075 | 2.075 | 2.051 | 2.070 | 29,275 | -0.01(-0.48%) |
Oct 04, 2005 | 2.011 | 2.110 | 2.011 | 2.080 | 48,961 | +0.05(+2.44%) |
Oct 03, 2005 | 2.026 | 2.037 | 2.016 | 2.031 | 34,827 | -0.00(-0.24%) |
Sep 30, 2005 | 2.011 | 2.045 | 2.011 | 2.036 | 14,133 | +0.01(+0.74%) |
Sep 29, 2005 | 2.011 | 2.026 | 1.991 | 2.021 | 15,647 | +0.01(+0.29%) |
Sep 28, 2005 | 2.095 | 2.103 | 2.004 | 2.015 | 84,798 | -0.07(-3.37%) |
Sep 27, 2005 | 2.064 | 2.085 | 2.056 | 2.085 | 11,609 | +0.03(+1.45%) |
Sep 26, 2005 | 2.090 | 2.090 | 2.055 | 2.055 | 12,114 | -0.04(-2.12%) |
Sep 23, 2005 | 2.100 | 2.140 | 2.095 | 2.100 | 27,256 | -0.04(-1.85%) |
Sep 22, 2005 | 2.138 | 2.149 | 2.125 | 2.140 | 20,694 | -0.01(-0.37%) |
Sep 21, 2005 | 2.140 | 2.156 | 2.130 | 2.148 | 8,076 | +0.02(+0.93%) |
Sep 20, 2005 | 2.115 | 2.159 | 2.095 | 2.128 | 62,589 | +0.01(+0.70%) |
Sep 19, 2005 | 2.107 | 2.124 | 2.100 | 2.113 | 22,713 | +0.01(+0.57%) |
Sep 16, 2005 | 2.115 | 2.129 | 2.095 | 2.101 | 15,142 | -0.00(-0.19%) |
Sep 15, 2005 | 2.090 | 2.110 | 2.085 | 2.105 | 32,304 | +0.02(+0.95%) |
Sep 14, 2005 | 2.094 | 2.095 | 2.080 | 2.085 | 148,902 | -0.01(-0.43%) |
Sep 13, 2005 | 2.075 | 2.095 | 2.072 | 2.094 | 42,903 | +0.03(+1.39%) |
Sep 12, 2005 | 2.080 | 2.095 | 2.051 | 2.065 | 59,056 | -0.05(-2.57%) |
Sep 09, 2005 | 2.130 | 2.155 | 2.110 | 2.120 | 25,237 | -0.02(-0.83%) |
Sep 08, 2005 | 2.099 | 2.155 | 2.099 | 2.138 | 44,923 | +0.04(+1.79%) |
Sep 07, 2005 | 2.214 | 2.214 | 2.096 | 2.100 | 66,122 | -0.07(-3.42%) |
Sep 06, 2005 | 2.029 | 2.201 | 2.021 | 2.174 | 209,472 | +0.15(+7.28%) |
Sep 02, 2005 | 2.023 | 2.030 | 2.011 | 2.027 | 30,285 | +0.01(+0.69%) |