Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 4.218 | 4.279 | 4.074 | 4.117 | 130,239 | -0.13(-3.12%) |
Nov 29, 2005 | 4.222 | 4.364 | 4.208 | 4.250 | 90,311 | -0.01(-0.32%) |
Nov 28, 2005 | 4.497 | 4.502 | 4.238 | 4.263 | 103,145 | -0.23(-5.08%) |
Nov 25, 2005 | 4.601 | 4.601 | 4.492 | 4.492 | 21,864 | -0.11(-2.38%) |
Nov 23, 2005 | 4.497 | 4.724 | 4.497 | 4.601 | 107,898 | +0.13(+2.85%) |
Nov 22, 2005 | 4.323 | 4.528 | 4.318 | 4.474 | 182,049 | +0.16(+3.63%) |
Nov 21, 2005 | 4.081 | 4.325 | 3.950 | 4.317 | 186,327 | +0.42(+10.89%) |
Nov 18, 2005 | 3.834 | 3.944 | 3.834 | 3.893 | 213,896 | +0.11(+2.98%) |
Nov 17, 2005 | 3.761 | 3.853 | 3.713 | 3.781 | 163,036 | +0.07(+1.87%) |
Nov 16, 2005 | 3.734 | 3.743 | 3.661 | 3.711 | 48,958 | +0.00(+0.00%) |
Nov 15, 2005 | 3.713 | 3.774 | 3.671 | 3.711 | 106,472 | -0.02(-0.62%) |
Nov 14, 2005 | 3.700 | 3.734 | 3.687 | 3.734 | 183,475 | +0.02(+0.62%) |
Nov 11, 2005 | 3.634 | 3.776 | 3.634 | 3.711 | 51,810 | +0.06(+1.73%) |
Nov 10, 2005 | 3.787 | 3.787 | 3.535 | 3.648 | 167,789 | -0.14(-3.67%) |
Nov 09, 2005 | 3.576 | 3.883 | 3.568 | 3.787 | 298,504 | +0.25(+7.14%) |
Nov 08, 2005 | 3.598 | 3.610 | 3.525 | 3.534 | 225,304 | -0.12(-3.28%) |
Nov 07, 2005 | 3.761 | 3.761 | 3.624 | 3.654 | 99,818 | -0.09(-2.53%) |
Nov 04, 2005 | 3.805 | 3.805 | 3.749 | 3.749 | 21,389 | -0.06(-1.47%) |
Nov 03, 2005 | 3.829 | 3.853 | 3.803 | 3.805 | 54,187 | +0.01(+0.36%) |
Nov 02, 2005 | 3.624 | 3.829 | 3.400 | 3.791 | 165,888 | +0.19(+5.16%) |
Nov 01, 2005 | 3.513 | 3.634 | 3.513 | 3.605 | 71,774 | +0.13(+3.85%) |
Oct 31, 2005 | 3.471 | 3.575 | 3.429 | 3.471 | 228,631 | -0.03(-0.75%) |
Oct 28, 2005 | 3.608 | 3.631 | 3.430 | 3.498 | 153,054 | -0.07(-1.92%) |
Oct 27, 2005 | 3.771 | 3.771 | 3.506 | 3.566 | 281,868 | -0.22(-5.89%) |
Oct 26, 2005 | 3.821 | 3.828 | 3.776 | 3.789 | 543,772 | -0.06(-1.48%) |
Oct 25, 2005 | 3.839 | 3.892 | 3.816 | 3.846 | 98,392 | +0.01(+0.16%) |
Oct 24, 2005 | 3.971 | 3.987 | 3.717 | 3.839 | 322,270 | -0.13(-3.31%) |
Oct 21, 2005 | 3.997 | 3.998 | 3.882 | 3.971 | 79,854 | -0.05(-1.20%) |
Oct 20, 2005 | 4.076 | 4.081 | 4.019 | 4.019 | 69,397 | -0.07(-1.65%) |
Oct 19, 2005 | 4.206 | 4.206 | 4.070 | 4.087 | 210,093 | -0.11(-2.51%) |
Oct 18, 2005 | 4.365 | 4.365 | 4.066 | 4.192 | 698,253 | -0.20(-4.57%) |
Oct 17, 2005 | 4.364 | 4.416 | 4.364 | 4.393 | 37,550 | +0.03(+0.63%) |
Oct 14, 2005 | 4.313 | 4.365 | 4.313 | 4.365 | 73,675 | +0.03(+0.73%) |
Oct 13, 2005 | 4.312 | 4.343 | 4.302 | 4.334 | 67,020 | +0.02(+0.51%) |
Oct 12, 2005 | 4.339 | 4.339 | 4.287 | 4.312 | 70,823 | -0.00(-0.10%) |
Oct 11, 2005 | 4.281 | 4.323 | 4.281 | 4.316 | 76,527 | +0.01(+0.27%) |
Oct 10, 2005 | 4.281 | 4.314 | 4.262 | 4.304 | 36,600 | -0.03(-0.68%) |
Oct 07, 2005 | 4.266 | 4.357 | 4.260 | 4.334 | 162,561 | +0.12(+2.92%) |
Oct 06, 2005 | 4.187 | 4.250 | 4.177 | 4.211 | 114,553 | +0.00(+0.08%) |
Oct 05, 2005 | 4.339 | 4.339 | 4.102 | 4.208 | 96,015 | -0.11(-2.56%) |
Oct 04, 2005 | 4.335 | 4.346 | 4.234 | 4.318 | 50,859 | -0.01(-0.12%) |
Oct 03, 2005 | 4.155 | 4.355 | 4.143 | 4.323 | 86,984 | +0.19(+4.47%) |
Sep 30, 2005 | 4.087 | 4.138 | 4.077 | 4.138 | 96,966 | +0.00(+0.10%) |
Sep 29, 2005 | 4.224 | 4.243 | 4.050 | 4.134 | 165,888 | -0.09(-2.14%) |
Sep 28, 2005 | 4.333 | 4.333 | 4.224 | 4.224 | 54,662 | -0.08(-1.93%) |
Sep 27, 2005 | 4.313 | 4.344 | 4.281 | 4.308 | 29,470 | +0.01(+0.12%) |
Sep 26, 2005 | 4.241 | 4.302 | 4.238 | 4.302 | 35,174 | +0.06(+1.44%) |
Sep 23, 2005 | 4.241 | 4.344 | 4.224 | 4.241 | 59,891 | -0.09(-1.99%) |
Sep 22, 2005 | 4.335 | 4.335 | 4.311 | 4.328 | 146,875 | +0.00(+0.07%) |
Sep 21, 2005 | 4.181 | 4.471 | 4.181 | 4.324 | 139,745 | +0.22(+5.38%) |
Sep 20, 2005 | 4.232 | 4.297 | 3.997 | 4.104 | 125,961 | -0.10(-2.35%) |
Sep 19, 2005 | 4.250 | 4.313 | 4.151 | 4.202 | 64,168 | -0.09(-2.04%) |
Sep 16, 2005 | 4.313 | 4.325 | 4.181 | 4.290 | 212,470 | -0.00(-0.02%) |
Sep 15, 2005 | 4.218 | 4.292 | 4.179 | 4.291 | 77,478 | +0.05(+1.22%) |
Sep 14, 2005 | 4.368 | 4.368 | 4.193 | 4.239 | 126,911 | -0.18(-4.05%) |
Sep 13, 2005 | 4.534 | 4.537 | 4.313 | 4.418 | 70,348 | -0.14(-3.00%) |
Sep 12, 2005 | 4.618 | 4.622 | 4.525 | 4.555 | 76,527 | -0.09(-1.90%) |
Sep 09, 2005 | 4.584 | 4.651 | 4.542 | 4.643 | 109,800 | +0.06(+1.28%) |
Sep 08, 2005 | 4.592 | 4.627 | 4.576 | 4.584 | 90,311 | +0.01(+0.18%) |
Sep 07, 2005 | 4.550 | 4.597 | 4.513 | 4.576 | 211,044 | +0.01(+0.12%) |
Sep 06, 2005 | 4.526 | 4.626 | 4.486 | 4.571 | 83,657 | +0.04(+0.98%) |
Sep 02, 2005 | 4.523 | 4.607 | 4.481 | 4.526 | 70,348 | -0.08(-1.65%) |