Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.042 | 4.042 | 3.555 | 3.662 | 23,542 | -0.07(-1.83%) |
Oct 28, 2005 | 3.945 | 3.954 | 3.555 | 3.730 | 57,666 | -0.33(-8.15%) |
Oct 27, 2005 | 4.013 | 4.149 | 3.954 | 4.061 | 23,374 | -0.14(-3.25%) |
Oct 26, 2005 | 4.169 | 4.363 | 3.945 | 4.198 | 70,033 | +0.01(+0.23%) |
Oct 25, 2005 | 3.993 | 4.285 | 3.993 | 4.188 | 40,017 | -0.03(-0.69%) |
Oct 24, 2005 | 3.864 | 4.529 | 3.730 | 4.217 | 137,530 | +0.34(+8.79%) |
Oct 21, 2005 | 3.652 | 3.935 | 3.652 | 3.876 | 32,823 | +0.03(+0.76%) |
Oct 20, 2005 | 3.896 | 4.042 | 3.721 | 3.847 | 55,139 | -0.12(-2.95%) |
Oct 19, 2005 | 4.002 | 4.003 | 3.789 | 3.964 | 26,816 | +0.05(+1.24%) |
Oct 18, 2005 | 4.188 | 4.188 | 3.779 | 3.915 | 49,208 | +0.02(+0.50%) |
Oct 17, 2005 | 3.857 | 4.091 | 3.700 | 3.896 | 89,871 | +0.06(+1.52%) |
Oct 14, 2005 | 3.652 | 3.837 | 3.594 | 3.837 | 129,380 | +0.19(+5.07%) |
Oct 13, 2005 | 3.896 | 3.916 | 3.506 | 3.652 | 79,189 | -0.24(-6.25%) |
Oct 12, 2005 | 4.052 | 4.245 | 3.896 | 3.896 | 87,466 | -0.34(-8.05%) |
Oct 11, 2005 | 4.139 | 4.373 | 4.091 | 4.237 | 59,484 | +0.10(+2.35%) |
Oct 10, 2005 | 4.237 | 4.363 | 4.061 | 4.139 | 116,386 | -0.10(-2.30%) |
Oct 07, 2005 | 4.169 | 4.383 | 4.061 | 4.237 | 101,674 | +0.10(+2.35%) |
Oct 06, 2005 | 4.149 | 4.772 | 4.016 | 4.139 | 638,203 | -0.03(-0.70%) |
Oct 05, 2005 | 4.870 | 4.870 | 4.149 | 4.169 | 317,067 | -0.49(-10.46%) |
Oct 04, 2005 | 5.123 | 5.123 | 4.626 | 4.656 | 309,146 | -0.21(-4.40%) |
Oct 03, 2005 | 4.870 | 5.357 | 4.480 | 4.870 | 1,320,981 | -0.17(-3.29%) |
Sep 30, 2005 | 5.552 | 6.808 | 4.870 | 5.035 | 8,259,251 | +1.62(+47.29%) |
Sep 29, 2005 | 3.438 | 3.974 | 3.273 | 3.419 | 469,827 | -0.09(-2.50%) |
Sep 28, 2005 | 3.682 | 3.974 | 3.477 | 3.506 | 272,937 | -0.33(-8.63%) |
Sep 27, 2005 | 3.915 | 4.295 | 3.711 | 3.837 | 361,740 | -0.08(-1.99%) |
Sep 26, 2005 | 3.750 | 4.626 | 3.662 | 3.915 | 966,169 | +0.02(+0.50%) |
Sep 23, 2005 | 3.896 | 4.061 | 3.652 | 3.896 | 478,821 | -0.18(-4.31%) |
Sep 22, 2005 | 4.071 | 4.636 | 4.013 | 4.071 | 374,654 | -0.29(-6.70%) |
Sep 21, 2005 | 4.831 | 5.065 | 4.295 | 4.363 | 712,849 | -0.50(-10.22%) |
Sep 20, 2005 | 4.772 | 5.824 | 4.626 | 4.860 | 1,714,301 | +0.14(+2.89%) |
Sep 19, 2005 | 5.094 | 5.785 | 4.568 | 4.724 | 2,683,667 | -2.19(-31.69%) |
Sep 16, 2005 | 4.831 | 7.470 | 4.461 | 6.915 | 8,371,776 | +2.29(+49.47%) |
Sep 15, 2005 | 5.571 | 6.165 | 4.626 | 4.626 | 2,910,444 | -1.49(-24.36%) |
Sep 14, 2005 | 4.772 | 7.110 | 4.578 | 6.117 | 10,190,407 | +1.94(+46.39%) |
Sep 13, 2005 | 1.461 | 4.266 | 1.461 | 4.178 | 3,589,107 | +2.72(+186.00%) |
Sep 12, 2005 | 1.627 | 1.627 | 1.441 | 1.461 | 25,770 | -0.08(-5.06%) |
Sep 09, 2005 | 1.588 | 1.685 | 1.539 | 1.539 | 40,247 | -0.04(-2.47%) |
Sep 08, 2005 | 1.617 | 1.636 | 1.558 | 1.578 | 16,433 | -0.04(-2.41%) |
Sep 07, 2005 | 1.627 | 1.685 | 1.607 | 1.617 | 6,776 | -0.07(-4.05%) |
Sep 06, 2005 | 1.636 | 1.704 | 1.607 | 1.685 | 11,874 | +0.06(+3.59%) |
Sep 02, 2005 | 1.607 | 1.656 | 1.588 | 1.627 | 6,961 | +0.03(+1.83%) |
Sep 01, 2005 | 1.743 | 1.743 | 1.597 | 1.597 | 5,837 | -0.08(-4.65%) |
Aug 31, 2005 | 1.674 | 1.753 | 1.607 | 1.675 | 7,341 | +0.00(+0.00%) |
Aug 30, 2005 | 1.606 | 1.675 | 1.597 | 1.675 | 2,261 | +0.09(+5.52%) |
Aug 29, 2005 | 1.695 | 1.734 | 1.588 | 1.588 | 5,338 | -0.07(-4.12%) |
Aug 26, 2005 | 1.665 | 1.673 | 1.568 | 1.656 | 5,133 | +0.00(+0.00%) |
Aug 25, 2005 | 1.665 | 1.695 | 1.636 | 1.656 | 4,363 | -0.09(-5.02%) |
Aug 24, 2005 | 1.695 | 1.743 | 1.646 | 1.743 | 6,468 | -0.01(-0.56%) |
Aug 23, 2005 | 1.831 | 1.851 | 1.665 | 1.753 | 14,478 | +0.07(+4.05%) |
Aug 22, 2005 | 1.685 | 1.782 | 1.646 | 1.685 | 20,843 | +0.05(+2.98%) |
Aug 19, 2005 | 1.704 | 1.734 | 1.636 | 1.636 | 5,625 | -0.07(-4.00%) |
Aug 18, 2005 | 1.704 | 1.773 | 1.656 | 1.704 | 30,380 | +0.00(+0.00%) |
Aug 17, 2005 | 1.780 | 1.780 | 1.704 | 1.704 | 11,807 | -0.08(-4.37%) |
Aug 16, 2005 | 1.773 | 1.782 | 1.724 | 1.782 | 17,847 | -0.05(-2.66%) |
Aug 15, 2005 | 1.851 | 1.851 | 1.831 | 1.831 | 8,265 | +0.02(+1.08%) |
Aug 12, 2005 | 1.870 | 1.880 | 1.812 | 1.812 | 22,389 | -0.13(-6.53%) |
Aug 11, 2005 | 1.899 | 1.938 | 1.821 | 1.938 | 7,135 | -0.01(-0.50%) |
Aug 10, 2005 | 1.831 | 2.026 | 1.831 | 1.948 | 13,347 | +0.04(+2.04%) |
Aug 09, 2005 | 1.851 | 1.909 | 1.821 | 1.909 | 11,755 | +0.08(+4.26%) |
Aug 08, 2005 | 1.831 | 1.890 | 1.812 | 1.831 | 8,829 | -0.01(-0.53%) |
Aug 05, 2005 | 1.831 | 1.899 | 1.831 | 1.841 | 616 | -0.01(-0.52%) |
Aug 04, 2005 | 1.899 | 1.899 | 1.821 | 1.851 | 8,874 | -0.04(-2.06%) |
Aug 03, 2005 | 1.851 | 1.938 | 1.812 | 1.890 | 12,834 | +0.01(+0.52%) |
Aug 02, 2005 | 1.802 | 1.938 | 1.802 | 1.880 | 14,040 | +0.06(+3.21%) |