Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.510 | 4.714 | 4.450 | 4.646 | 231,195 | +0.12(+2.67%) |
Dec 29, 2005 | 4.525 | 4.585 | 4.487 | 4.525 | 85,670 | -0.02(-0.33%) |
Dec 28, 2005 | 4.502 | 4.601 | 4.502 | 4.540 | 38,186 | +0.01(+0.17%) |
Dec 27, 2005 | 4.525 | 4.601 | 4.502 | 4.533 | 67,887 | -0.02(-0.33%) |
Dec 23, 2005 | 4.601 | 4.601 | 4.518 | 4.548 | 36,635 | -0.04(-0.82%) |
Dec 22, 2005 | 4.495 | 4.585 | 4.457 | 4.585 | 76,403 | +0.13(+2.88%) |
Dec 21, 2005 | 4.465 | 4.548 | 4.450 | 4.457 | 79,537 | -0.01(-0.17%) |
Dec 20, 2005 | 4.495 | 4.585 | 4.465 | 4.465 | 90,456 | -0.03(-0.67%) |
Dec 19, 2005 | 4.525 | 4.548 | 4.495 | 4.495 | 72,401 | -0.04(-0.83%) |
Dec 16, 2005 | 4.570 | 4.646 | 4.480 | 4.533 | 373,784 | -0.04(-0.83%) |
Dec 15, 2005 | 4.555 | 4.578 | 4.518 | 4.570 | 79,682 | +0.01(+0.17%) |
Dec 14, 2005 | 4.601 | 4.646 | 4.555 | 4.563 | 93,454 | -0.07(-1.47%) |
Dec 13, 2005 | 4.638 | 4.638 | 4.585 | 4.631 | 108,514 | +0.03(+0.66%) |
Dec 12, 2005 | 4.601 | 4.668 | 4.540 | 4.601 | 106,776 | +0.00(+0.00%) |
Dec 09, 2005 | 4.661 | 4.714 | 4.593 | 4.601 | 191,637 | -0.03(-0.65%) |
Dec 08, 2005 | 4.601 | 4.653 | 4.555 | 4.631 | 94,984 | +0.08(+1.66%) |
Dec 07, 2005 | 4.533 | 4.608 | 4.533 | 4.555 | 60,470 | -0.02(-0.33%) |
Dec 06, 2005 | 4.525 | 4.631 | 4.525 | 4.570 | 92,214 | +0.05(+1.00%) |
Dec 05, 2005 | 4.601 | 4.623 | 4.510 | 4.525 | 105,271 | -0.14(-3.07%) |
Dec 02, 2005 | 4.668 | 4.676 | 4.533 | 4.668 | 76,957 | -0.02(-0.48%) |
Dec 01, 2005 | 4.616 | 4.714 | 4.585 | 4.691 | 94,805 | +0.09(+1.97%) |
Nov 30, 2005 | 4.593 | 4.631 | 4.525 | 4.601 | 130,570 | +0.03(+0.66%) |
Nov 29, 2005 | 4.540 | 4.593 | 4.525 | 4.570 | 168,913 | +0.02(+0.33%) |
Nov 28, 2005 | 4.601 | 4.616 | 4.525 | 4.555 | 200,525 | -0.10(-2.11%) |
Nov 25, 2005 | 4.714 | 4.714 | 4.638 | 4.653 | 12,622 | +0.01(+0.16%) |
Nov 23, 2005 | 4.661 | 4.699 | 4.601 | 4.646 | 169,018 | -0.03(-0.65%) |
Nov 22, 2005 | 4.367 | 4.714 | 4.367 | 4.676 | 249,797 | -0.08(-1.74%) |
Nov 21, 2005 | 4.668 | 4.789 | 4.578 | 4.759 | 133,479 | +0.08(+1.77%) |
Nov 18, 2005 | 4.714 | 4.714 | 4.563 | 4.676 | 130,661 | +0.03(+0.65%) |
Nov 17, 2005 | 4.563 | 4.668 | 4.540 | 4.646 | 69,428 | +0.08(+1.82%) |
Nov 16, 2005 | 4.412 | 4.631 | 4.374 | 4.563 | 165,811 | +0.14(+3.24%) |
Nov 15, 2005 | 4.533 | 4.563 | 4.397 | 4.420 | 285,213 | -0.14(-2.98%) |
Nov 14, 2005 | 4.638 | 4.699 | 4.548 | 4.555 | 197,299 | -0.13(-2.74%) |
Nov 11, 2005 | 4.676 | 4.744 | 4.593 | 4.683 | 86,498 | -0.02(-0.32%) |
Nov 10, 2005 | 4.638 | 4.706 | 4.495 | 4.699 | 71,033 | +0.08(+1.63%) |
Nov 09, 2005 | 4.638 | 4.638 | 4.525 | 4.623 | 71,226 | -0.02(-0.49%) |
Nov 08, 2005 | 4.601 | 4.714 | 4.510 | 4.646 | 224,742 | +0.03(+0.65%) |
Nov 07, 2005 | 4.608 | 4.638 | 4.548 | 4.616 | 62,019 | +0.02(+0.33%) |
Nov 04, 2005 | 4.638 | 4.638 | 4.525 | 4.601 | 874,765 | -0.06(-1.29%) |
Nov 03, 2005 | 4.714 | 4.714 | 4.616 | 4.661 | 133,724 | -0.05(-1.12%) |
Nov 02, 2005 | 4.472 | 4.804 | 4.472 | 4.714 | 290,518 | +0.23(+5.04%) |
Nov 01, 2005 | 4.540 | 4.578 | 4.261 | 4.487 | 425,173 | -0.08(-1.65%) |
Oct 31, 2005 | 4.374 | 4.601 | 4.359 | 4.563 | 300,292 | +0.17(+3.95%) |
Oct 28, 2005 | 4.254 | 4.389 | 4.216 | 4.389 | 86,379 | +0.17(+3.93%) |
Oct 27, 2005 | 4.216 | 4.382 | 4.156 | 4.223 | 290,648 | -0.02(-0.53%) |
Oct 26, 2005 | 4.337 | 4.412 | 4.239 | 4.246 | 391,380 | -0.11(-2.43%) |
Oct 25, 2005 | 4.412 | 4.435 | 4.329 | 4.352 | 144,100 | -0.11(-2.53%) |
Oct 24, 2005 | 4.389 | 4.510 | 4.389 | 4.465 | 89,108 | +0.08(+1.89%) |
Oct 21, 2005 | 4.359 | 4.518 | 4.337 | 4.382 | 62,769 | -0.01(-0.17%) |
Oct 20, 2005 | 4.442 | 4.502 | 4.374 | 4.389 | 67,531 | -0.10(-2.18%) |
Oct 19, 2005 | 4.435 | 4.487 | 4.344 | 4.487 | 153,499 | +0.04(+0.85%) |
Oct 18, 2005 | 4.306 | 4.638 | 4.306 | 4.450 | 192,290 | +0.14(+3.33%) |
Oct 17, 2005 | 4.495 | 4.540 | 4.186 | 4.306 | 420,617 | -0.21(-4.67%) |
Oct 14, 2005 | 4.450 | 4.563 | 4.382 | 4.518 | 324,586 | +0.10(+2.22%) |
Oct 13, 2005 | 4.337 | 4.578 | 4.163 | 4.420 | 234,914 | +0.06(+1.38%) |
Oct 12, 2005 | 4.502 | 4.502 | 4.352 | 4.359 | 138,307 | -0.17(-3.67%) |
Oct 11, 2005 | 4.563 | 4.601 | 4.510 | 4.525 | 83,933 | -0.01(-0.17%) |
Oct 10, 2005 | 4.570 | 4.623 | 4.525 | 4.533 | 64,338 | -0.05(-0.99%) |
Oct 07, 2005 | 4.563 | 4.638 | 4.487 | 4.578 | 148,808 | +0.04(+0.83%) |
Oct 06, 2005 | 4.525 | 4.616 | 4.450 | 4.540 | 200,636 | +0.02(+0.33%) |
Oct 05, 2005 | 4.623 | 4.691 | 4.510 | 4.525 | 145,094 | -0.13(-2.76%) |
Oct 04, 2005 | 4.849 | 4.895 | 4.616 | 4.653 | 244,551 | -0.20(-4.04%) |