Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.114 | 4.183 | 4.050 | 4.174 | 84,247 | +0.04(+0.95%) |
Dec 29, 2005 | 4.114 | 4.213 | 4.045 | 4.134 | 116,538 | -0.01(-0.24%) |
Dec 28, 2005 | 3.996 | 4.193 | 3.986 | 4.144 | 213,245 | +0.15(+3.70%) |
Dec 27, 2005 | 4.213 | 4.213 | 3.947 | 3.996 | 265,645 | -0.23(-5.37%) |
Dec 23, 2005 | 4.134 | 4.430 | 4.085 | 4.223 | 213,394 | +0.08(+1.90%) |
Dec 22, 2005 | 4.134 | 4.183 | 4.006 | 4.144 | 175,487 | +0.05(+1.20%) |
Dec 21, 2005 | 3.986 | 4.114 | 3.947 | 4.095 | 174,721 | +0.17(+4.27%) |
Dec 20, 2005 | 3.749 | 3.947 | 3.700 | 3.927 | 190,294 | +0.23(+6.13%) |
Dec 19, 2005 | 3.794 | 3.858 | 3.700 | 3.700 | 133,509 | -0.15(-3.85%) |
Dec 16, 2005 | 3.808 | 4.026 | 3.808 | 3.848 | 110,308 | +0.01(+0.26%) |
Dec 15, 2005 | 3.848 | 3.897 | 3.463 | 3.838 | 241,858 | -0.04(-1.02%) |
Dec 14, 2005 | 3.947 | 3.947 | 3.858 | 3.878 | 57,733 | -0.02(-0.51%) |
Dec 13, 2005 | 4.114 | 4.114 | 3.878 | 3.897 | 81,385 | -0.04(-1.00%) |
Dec 12, 2005 | 3.986 | 4.164 | 3.907 | 3.937 | 130,804 | -0.05(-1.24%) |
Dec 09, 2005 | 3.996 | 4.095 | 3.966 | 3.986 | 71,091 | -0.05(-1.22%) |
Dec 08, 2005 | 4.075 | 4.134 | 3.996 | 4.035 | 60,923 | -0.09(-2.15%) |
Dec 07, 2005 | 4.095 | 4.203 | 3.996 | 4.124 | 97,804 | +0.03(+0.72%) |
Dec 06, 2005 | 4.164 | 4.183 | 4.045 | 4.095 | 53,239 | -0.11(-2.58%) |
Dec 05, 2005 | 4.233 | 4.420 | 4.095 | 4.203 | 105,650 | -0.03(-0.70%) |
Dec 02, 2005 | 4.292 | 4.331 | 4.104 | 4.233 | 91,723 | +0.13(+3.13%) |
Dec 01, 2005 | 3.996 | 4.183 | 3.986 | 4.104 | 90,376 | +0.02(+0.48%) |
Nov 30, 2005 | 3.996 | 4.104 | 3.907 | 4.085 | 98,364 | +0.15(+3.76%) |
Nov 29, 2005 | 4.026 | 4.035 | 3.897 | 3.937 | 65,043 | -0.08(-1.97%) |
Nov 28, 2005 | 4.075 | 4.114 | 3.996 | 4.016 | 56,370 | -0.06(-1.45%) |
Nov 25, 2005 | 3.996 | 4.144 | 3.996 | 4.075 | 16,850 | +0.06(+1.47%) |
Nov 23, 2005 | 4.114 | 4.144 | 3.966 | 4.016 | 33,194 | -0.10(-2.40%) |
Nov 22, 2005 | 4.095 | 4.183 | 3.976 | 4.114 | 48,897 | +0.09(+2.21%) |
Nov 21, 2005 | 4.035 | 4.035 | 3.947 | 4.026 | 106,374 | +0.17(+4.35%) |
Nov 18, 2005 | 3.947 | 4.085 | 3.848 | 3.858 | 322,663 | -0.11(-2.74%) |
Nov 17, 2005 | 4.045 | 4.055 | 3.887 | 3.966 | 94,402 | -0.08(-1.95%) |
Nov 16, 2005 | 4.065 | 4.085 | 3.917 | 4.045 | 167,330 | -0.01(-0.24%) |
Nov 15, 2005 | 4.065 | 4.154 | 4.055 | 4.055 | 61,851 | -0.04(-0.96%) |
Nov 14, 2005 | 4.154 | 4.154 | 4.045 | 4.095 | 140,818 | -0.03(-0.72%) |
Nov 11, 2005 | 4.075 | 4.134 | 3.897 | 4.124 | 89,345 | +0.07(+1.70%) |
Nov 10, 2005 | 4.026 | 4.134 | 3.966 | 4.055 | 170,513 | -0.01(-0.24%) |
Nov 09, 2005 | 4.213 | 4.213 | 4.016 | 4.065 | 118,911 | -0.14(-3.29%) |
Nov 08, 2005 | 4.144 | 4.243 | 4.114 | 4.203 | 49,265 | +0.16(+3.90%) |
Nov 07, 2005 | 4.223 | 4.272 | 4.006 | 4.045 | 183,195 | -0.18(-4.21%) |
Nov 04, 2005 | 4.400 | 4.400 | 4.174 | 4.223 | 184,380 | -0.18(-4.04%) |
Nov 03, 2005 | 4.341 | 4.470 | 4.312 | 4.400 | 66,029 | +0.06(+1.36%) |
Nov 02, 2005 | 4.302 | 4.371 | 4.282 | 4.341 | 39,985 | +0.04(+0.92%) |
Nov 01, 2005 | 4.292 | 4.440 | 4.243 | 4.302 | 95,964 | +0.03(+0.69%) |
Oct 31, 2005 | 4.193 | 4.341 | 4.144 | 4.272 | 113,032 | +0.09(+2.12%) |
Oct 28, 2005 | 4.174 | 4.233 | 4.124 | 4.183 | 78,296 | -0.03(-0.70%) |
Oct 27, 2005 | 4.243 | 4.262 | 4.183 | 4.213 | 111,011 | -0.04(-0.93%) |
Oct 26, 2005 | 4.322 | 4.341 | 4.193 | 4.252 | 222,406 | -0.09(-2.05%) |
Oct 25, 2005 | 4.341 | 4.391 | 4.282 | 4.341 | 50,584 | -0.01(-0.23%) |
Oct 24, 2005 | 4.450 | 4.499 | 4.292 | 4.351 | 67,473 | -0.08(-1.78%) |
Oct 21, 2005 | 4.322 | 4.460 | 4.233 | 4.430 | 80,394 | +0.14(+3.22%) |
Oct 20, 2005 | 4.233 | 4.351 | 4.213 | 4.292 | 143,810 | -0.07(-1.58%) |
Oct 19, 2005 | 4.410 | 4.440 | 4.252 | 4.361 | 75,768 | -0.02(-0.45%) |
Oct 18, 2005 | 4.440 | 4.470 | 4.341 | 4.381 | 51,849 | -0.08(-1.77%) |
Oct 17, 2005 | 4.539 | 4.579 | 4.381 | 4.460 | 95,953 | -0.08(-1.74%) |
Oct 14, 2005 | 4.410 | 4.548 | 4.371 | 4.539 | 97,382 | +0.16(+3.60%) |
Oct 13, 2005 | 4.430 | 4.539 | 4.322 | 4.381 | 85,791 | -0.07(-1.55%) |
Oct 12, 2005 | 4.835 | 4.894 | 4.302 | 4.450 | 365,738 | -0.44(-9.07%) |
Oct 11, 2005 | 4.696 | 5.002 | 4.696 | 4.894 | 132,357 | +0.21(+4.42%) |
Oct 10, 2005 | 4.687 | 4.726 | 4.637 | 4.687 | 102,880 | +0.01(+0.21%) |
Oct 07, 2005 | 4.657 | 4.765 | 4.657 | 4.677 | 41,606 | -0.06(-1.25%) |
Oct 06, 2005 | 4.825 | 4.844 | 4.647 | 4.736 | 110,282 | -0.13(-2.64%) |
Oct 05, 2005 | 4.933 | 4.973 | 4.825 | 4.864 | 36,549 | -0.04(-0.80%) |
Oct 04, 2005 | 4.904 | 4.943 | 4.825 | 4.904 | 33,529 | +0.03(+0.61%) |