Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 2.608 | 2.702 | 2.608 | 2.684 | 211,552 | -0.05(-1.98%) |
Nov 29, 2005 | 2.643 | 2.738 | 2.643 | 2.738 | 55,544 | +0.00(+0.17%) |
Nov 28, 2005 | 2.711 | 2.734 | 2.679 | 2.734 | 20,080 | +0.03(+1.17%) |
Nov 25, 2005 | 2.652 | 2.720 | 2.648 | 2.702 | 12,951 | -0.00(-0.17%) |
Nov 23, 2005 | 2.711 | 2.774 | 2.670 | 2.706 | 70,813 | -0.00(-0.17%) |
Nov 22, 2005 | 2.490 | 2.747 | 2.490 | 2.711 | 77,838 | +0.12(+4.53%) |
Nov 21, 2005 | 2.481 | 2.634 | 2.422 | 2.594 | 146,152 | -0.00(-0.17%) |
Nov 18, 2005 | 2.521 | 2.706 | 2.467 | 2.598 | 116,168 | +0.13(+5.12%) |
Nov 17, 2005 | 2.458 | 2.508 | 2.417 | 2.472 | 105,761 | -0.01(-0.36%) |
Nov 16, 2005 | 2.571 | 2.616 | 2.444 | 2.481 | 132,933 | -0.14(-5.18%) |
Nov 15, 2005 | 2.661 | 2.693 | 2.581 | 2.616 | 68,825 | -0.07(-2.69%) |
Nov 14, 2005 | 2.846 | 2.846 | 2.625 | 2.688 | 68,883 | -0.12(-4.34%) |
Nov 11, 2005 | 2.666 | 2.874 | 2.625 | 2.810 | 62,487 | +0.10(+3.67%) |
Nov 10, 2005 | 2.815 | 2.842 | 2.706 | 2.711 | 120,698 | -0.15(-5.36%) |
Nov 09, 2005 | 3.027 | 3.068 | 2.856 | 2.865 | 156,470 | -0.18(-5.79%) |
Nov 08, 2005 | 3.149 | 3.149 | 2.856 | 3.041 | 60,927 | -0.08(-2.46%) |
Nov 07, 2005 | 2.797 | 3.158 | 2.797 | 3.118 | 82,722 | +0.22(+7.48%) |
Nov 04, 2005 | 3.041 | 3.082 | 2.842 | 2.901 | 261,053 | -0.20(-6.55%) |
Nov 03, 2005 | 3.095 | 3.127 | 2.905 | 3.104 | 125,153 | -0.00(-0.15%) |
Nov 02, 2005 | 3.095 | 3.127 | 3.072 | 3.109 | 188,975 | +0.00(+0.00%) |
Nov 01, 2005 | 3.276 | 3.362 | 3.072 | 3.109 | 325,479 | -0.33(-9.47%) |
Oct 31, 2005 | 3.307 | 3.434 | 3.267 | 3.434 | 242,510 | +0.17(+5.12%) |
Oct 28, 2005 | 3.131 | 3.312 | 2.996 | 3.267 | 174,065 | +0.11(+3.58%) |
Oct 27, 2005 | 3.213 | 3.235 | 3.117 | 3.154 | 235,838 | -0.04(-1.16%) |
Oct 26, 2005 | 3.094 | 3.262 | 3.094 | 3.191 | 183,976 | -0.03(-0.95%) |
Oct 25, 2005 | 3.244 | 3.253 | 3.158 | 3.222 | 78,373 | -0.00(-0.14%) |
Oct 24, 2005 | 3.163 | 3.271 | 3.149 | 3.226 | 109,325 | +0.06(+1.85%) |
Oct 21, 2005 | 3.059 | 3.185 | 3.036 | 3.167 | 111,633 | +0.10(+3.39%) |
Oct 20, 2005 | 3.077 | 3.145 | 2.987 | 3.063 | 87,534 | -0.01(-0.29%) |
Oct 19, 2005 | 3.091 | 3.122 | 2.991 | 3.072 | 196,248 | -0.08(-2.44%) |
Oct 18, 2005 | 3.072 | 3.149 | 3.032 | 3.149 | 100,653 | +0.07(+2.35%) |
Oct 17, 2005 | 3.032 | 3.140 | 2.987 | 3.077 | 86,378 | +0.04(+1.19%) |
Oct 14, 2005 | 2.851 | 3.068 | 2.851 | 3.041 | 223,313 | +0.10(+3.54%) |
Oct 13, 2005 | 2.684 | 2.937 | 2.679 | 2.937 | 476,445 | +0.07(+2.52%) |
Oct 12, 2005 | 2.675 | 2.932 | 2.675 | 2.865 | 134,068 | +0.00(+0.16%) |
Oct 11, 2005 | 2.756 | 2.937 | 2.706 | 2.860 | 341,217 | +0.16(+6.03%) |
Oct 10, 2005 | 2.594 | 2.706 | 2.575 | 2.697 | 306,129 | +0.19(+7.76%) |
Oct 07, 2005 | 2.106 | 2.575 | 2.101 | 2.503 | 267,517 | +0.34(+15.90%) |
Oct 06, 2005 | 2.187 | 2.200 | 2.160 | 2.160 | 22,474 | -0.06(-2.65%) |
Oct 05, 2005 | 2.386 | 2.440 | 2.038 | 2.219 | 579,146 | -0.23(-9.24%) |
Oct 04, 2005 | 2.508 | 2.508 | 2.399 | 2.444 | 61,128 | -0.05(-2.17%) |
Oct 03, 2005 | 2.598 | 2.598 | 2.485 | 2.499 | 87,890 | -0.02(-0.72%) |
Sep 30, 2005 | 2.485 | 2.669 | 2.485 | 2.517 | 154,011 | +0.05(+1.83%) |
Sep 29, 2005 | 2.467 | 2.481 | 2.440 | 2.472 | 55,108 | +0.00(+0.00%) |
Sep 28, 2005 | 2.408 | 2.503 | 2.408 | 2.472 | 42,787 | +0.03(+1.17%) |
Sep 27, 2005 | 2.377 | 2.494 | 2.377 | 2.443 | 93,062 | +0.02(+0.88%) |
Sep 26, 2005 | 2.517 | 2.557 | 2.395 | 2.422 | 56,691 | -0.08(-3.07%) |
Sep 23, 2005 | 2.499 | 2.508 | 2.291 | 2.499 | 64,076 | +0.16(+6.76%) |
Sep 22, 2005 | 2.341 | 2.476 | 2.291 | 2.341 | 172,164 | -0.13(-5.30%) |
Sep 21, 2005 | 2.557 | 2.557 | 2.462 | 2.472 | 51,760 | -0.17(-6.34%) |
Sep 20, 2005 | 2.594 | 2.643 | 2.594 | 2.639 | 52,235 | +0.01(+0.34%) |
Sep 19, 2005 | 2.639 | 2.648 | 2.621 | 2.630 | 34,702 | -0.01(-0.34%) |
Sep 16, 2005 | 2.679 | 2.684 | 2.630 | 2.639 | 26,699 | -0.02(-0.68%) |
Sep 15, 2005 | 2.661 | 2.679 | 2.621 | 2.657 | 67,493 | -0.00(-0.17%) |
Sep 14, 2005 | 2.693 | 2.706 | 2.598 | 2.661 | 139,209 | -0.04(-1.51%) |
Sep 13, 2005 | 2.729 | 2.729 | 2.688 | 2.702 | 23,902 | +0.00(+0.17%) |
Sep 12, 2005 | 2.684 | 2.711 | 2.684 | 2.697 | 137,072 | -0.01(-0.50%) |
Sep 09, 2005 | 2.702 | 2.720 | 2.688 | 2.711 | 74,296 | +0.00(+0.00%) |
Sep 08, 2005 | 2.666 | 2.720 | 2.666 | 2.711 | 35,685 | +0.01(+0.33%) |
Sep 07, 2005 | 2.702 | 2.761 | 2.679 | 2.702 | 167,689 | +0.00(+0.00%) |
Sep 06, 2005 | 2.770 | 2.783 | 2.684 | 2.702 | 47,953 | -0.03(-0.99%) |
Sep 02, 2005 | 2.761 | 2.770 | 2.711 | 2.729 | 72,070 | -0.04(-1.31%) |