Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 2.159 | 2.186 | 2.137 | 2.183 | 1,740,772 | +0.03(+1.40%) |
Nov 29, 2005 | 2.178 | 2.208 | 2.148 | 2.153 | 759,655 | -0.03(-1.39%) |
Nov 28, 2005 | 2.258 | 2.260 | 2.178 | 2.183 | 927,660 | -0.08(-3.52%) |
Nov 25, 2005 | 2.285 | 2.296 | 2.263 | 2.263 | 261,824 | -0.03(-1.44%) |
Nov 23, 2005 | 2.203 | 2.304 | 2.203 | 2.296 | 2,237,875 | +0.09(+3.99%) |
Nov 22, 2005 | 2.178 | 2.211 | 2.164 | 2.208 | 2,042,597 | +0.02(+1.13%) |
Nov 21, 2005 | 2.156 | 2.186 | 2.145 | 2.183 | 1,271,669 | +0.02(+1.02%) |
Nov 18, 2005 | 2.137 | 2.164 | 2.120 | 2.161 | 845,839 | +0.04(+1.81%) |
Nov 17, 2005 | 2.117 | 2.137 | 2.112 | 2.123 | 671,653 | +0.01(+0.26%) |
Nov 16, 2005 | 2.109 | 2.128 | 2.109 | 2.117 | 880,749 | +0.01(+0.26%) |
Nov 15, 2005 | 2.189 | 2.189 | 2.104 | 2.112 | 972,024 | -0.08(-3.52%) |
Nov 14, 2005 | 2.167 | 2.197 | 2.134 | 2.189 | 885,113 | -0.00(-0.13%) |
Nov 11, 2005 | 2.104 | 2.203 | 2.101 | 2.192 | 1,185,121 | +0.07(+3.37%) |
Nov 10, 2005 | 2.123 | 2.131 | 2.106 | 2.120 | 1,238,577 | -0.01(-0.64%) |
Nov 09, 2005 | 2.112 | 2.142 | 2.112 | 2.134 | 629,470 | +0.02(+0.78%) |
Nov 08, 2005 | 2.156 | 2.159 | 2.115 | 2.117 | 778,565 | -0.05(-2.41%) |
Nov 07, 2005 | 2.197 | 2.214 | 2.159 | 2.170 | 1,174,212 | -0.03(-1.38%) |
Nov 04, 2005 | 2.197 | 2.222 | 2.181 | 2.200 | 926,205 | +0.00(+0.00%) |
Nov 03, 2005 | 2.244 | 2.255 | 2.194 | 2.200 | 1,226,940 | -0.05(-2.20%) |
Nov 02, 2005 | 2.178 | 2.249 | 2.175 | 2.249 | 1,432,764 | +0.05(+2.51%) |
Nov 01, 2005 | 2.194 | 2.208 | 2.178 | 2.194 | 1,492,038 | -0.02(-0.75%) |
Oct 31, 2005 | 2.172 | 2.214 | 2.172 | 2.211 | 1,172,757 | +0.02(+1.01%) |
Oct 28, 2005 | 2.123 | 2.197 | 2.101 | 2.189 | 1,626,587 | +0.07(+3.11%) |
Oct 27, 2005 | 2.156 | 2.172 | 2.117 | 2.123 | 1,347,307 | -0.05(-2.40%) |
Oct 26, 2005 | 2.186 | 2.205 | 2.172 | 2.175 | 1,399,308 | -0.04(-1.74%) |
Oct 25, 2005 | 2.219 | 2.249 | 2.203 | 2.214 | 1,410,218 | -0.03(-1.23%) |
Oct 24, 2005 | 2.153 | 2.241 | 2.145 | 2.241 | 1,782,954 | +0.08(+3.82%) |
Oct 21, 2005 | 2.148 | 2.170 | 2.142 | 2.159 | 672,380 | +0.01(+0.51%) |
Oct 20, 2005 | 2.172 | 2.181 | 2.134 | 2.148 | 987,661 | -0.04(-1.88%) |
Oct 19, 2005 | 2.148 | 2.189 | 2.117 | 2.189 | 1,191,667 | +0.01(+0.63%) |
Oct 18, 2005 | 2.200 | 2.200 | 2.175 | 2.175 | 1,213,485 | -0.02(-1.13%) |
Oct 17, 2005 | 2.197 | 2.214 | 2.172 | 2.200 | 2,158,237 | -0.01(-0.62%) |
Oct 14, 2005 | 2.029 | 2.241 | 2.029 | 2.214 | 4,255,745 | +0.13(+6.34%) |
Oct 13, 2005 | 2.021 | 2.104 | 2.021 | 2.082 | 2,119,327 | -0.02(-1.05%) |
Oct 12, 2005 | 2.090 | 2.117 | 2.035 | 2.104 | 3,091,352 | +0.00(+0.13%) |
Oct 11, 2005 | 2.142 | 2.156 | 2.101 | 2.101 | 1,363,307 | -0.04(-2.05%) |
Oct 10, 2005 | 2.172 | 2.178 | 2.112 | 2.145 | 1,129,483 | -0.04(-1.89%) |
Oct 07, 2005 | 2.175 | 2.197 | 2.156 | 2.186 | 1,102,210 | +0.01(+0.51%) |
Oct 06, 2005 | 2.172 | 2.183 | 2.145 | 2.175 | 1,436,400 | +0.00(+0.00%) |
Oct 05, 2005 | 2.192 | 2.194 | 2.172 | 2.175 | 1,290,578 | -0.02(-0.88%) |
Oct 04, 2005 | 2.222 | 2.227 | 2.175 | 2.194 | 1,609,859 | -0.04(-1.85%) |
Oct 03, 2005 | 2.263 | 2.288 | 2.222 | 2.236 | 1,189,121 | -0.04(-1.69%) |
Sep 30, 2005 | 2.274 | 2.291 | 2.255 | 2.274 | 761,474 | -0.01(-0.36%) |
Sep 29, 2005 | 2.255 | 2.282 | 2.230 | 2.282 | 1,241,850 | +0.03(+1.22%) |
Sep 28, 2005 | 2.288 | 2.307 | 2.244 | 2.255 | 1,717,135 | -0.03(-1.44%) |
Sep 27, 2005 | 2.324 | 2.332 | 2.277 | 2.288 | 821,475 | -0.04(-1.65%) |
Sep 26, 2005 | 2.277 | 2.335 | 2.263 | 2.326 | 873,840 | +0.04(+1.68%) |
Sep 23, 2005 | 2.288 | 2.304 | 2.263 | 2.288 | 657,107 | -0.02(-0.83%) |
Sep 22, 2005 | 2.282 | 2.351 | 2.238 | 2.307 | 1,611,677 | +0.02(+0.72%) |
Sep 21, 2005 | 2.335 | 2.340 | 2.291 | 2.291 | 1,305,488 | -0.04(-1.88%) |
Sep 20, 2005 | 2.310 | 2.370 | 2.308 | 2.335 | 1,669,497 | +0.02(+0.95%) |
Sep 19, 2005 | 2.304 | 2.337 | 2.304 | 2.313 | 1,239,668 | -0.03(-1.29%) |
Sep 16, 2005 | 2.406 | 2.406 | 2.313 | 2.343 | 2,772,071 | -0.04(-1.73%) |
Sep 15, 2005 | 2.395 | 2.420 | 2.379 | 2.384 | 589,106 | -0.02(-0.69%) |
Sep 14, 2005 | 2.431 | 2.450 | 2.390 | 2.401 | 893,841 | -0.03(-1.36%) |
Sep 13, 2005 | 2.461 | 2.475 | 2.428 | 2.434 | 1,490,220 | -0.04(-1.45%) |
Sep 12, 2005 | 2.447 | 2.489 | 2.445 | 2.469 | 725,836 | +0.02(+0.90%) |
Sep 09, 2005 | 2.453 | 2.469 | 2.439 | 2.447 | 991,298 | -0.01(-0.34%) |
Sep 08, 2005 | 2.483 | 2.483 | 2.447 | 2.456 | 691,654 | -0.04(-1.43%) |
Sep 07, 2005 | 2.508 | 2.513 | 2.472 | 2.491 | 928,751 | -0.03(-1.20%) |
Sep 06, 2005 | 2.467 | 2.533 | 2.461 | 2.522 | 1,244,759 | +0.06(+2.23%) |
Sep 02, 2005 | 2.489 | 2.497 | 2.447 | 2.467 | 968,024 | -0.02(-0.99%) |