Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.91 | 11.96 | 11.68 | 11.68 | 14,563,735 | -0.15(-1.26%) |
Nov 29, 2005 | 12.09 | 12.10 | 11.83 | 11.83 | 13,565,019 | -0.11(-0.93%) |
Nov 28, 2005 | 12.15 | 12.24 | 11.93 | 11.94 | 10,118,387 | -0.22(-1.80%) |
Nov 25, 2005 | 12.23 | 12.28 | 12.10 | 12.16 | 4,588,513 | -0.02(-0.16%) |
Nov 23, 2005 | 12.12 | 12.23 | 12.07 | 12.18 | 10,258,936 | +0.08(+0.63%) |
Nov 22, 2005 | 12.22 | 12.27 | 12.04 | 12.10 | 15,210,531 | -0.13(-1.10%) |
Nov 21, 2005 | 11.98 | 12.28 | 11.97 | 12.24 | 20,065,856 | +0.35(+2.97%) |
Nov 18, 2005 | 12.08 | 12.13 | 11.80 | 11.89 | 19,234,050 | -0.09(-0.77%) |
Nov 17, 2005 | 11.80 | 11.99 | 11.71 | 11.98 | 15,292,627 | +0.31(+2.63%) |
Nov 16, 2005 | 11.69 | 11.73 | 11.57 | 11.67 | 8,551,555 | +0.05(+0.46%) |
Nov 15, 2005 | 11.67 | 11.77 | 11.49 | 11.62 | 7,443,906 | -0.01(-0.10%) |
Nov 14, 2005 | 11.58 | 11.70 | 11.56 | 11.63 | 8,812,999 | +0.06(+0.53%) |
Nov 11, 2005 | 11.54 | 11.63 | 11.50 | 11.57 | 11,302,384 | +0.07(+0.60%) |
Nov 10, 2005 | 11.06 | 11.50 | 11.03 | 11.50 | 20,574,612 | +0.18(+1.59%) |
Nov 09, 2005 | 11.32 | 11.44 | 11.29 | 11.32 | 13,246,785 | +0.00(+0.00%) |
Nov 08, 2005 | 11.66 | 11.70 | 11.29 | 11.32 | 18,486,172 | -0.35(-2.99%) |
Nov 07, 2005 | 11.79 | 11.88 | 11.60 | 11.67 | 15,615,600 | +0.02(+0.16%) |
Nov 04, 2005 | 11.65 | 11.73 | 11.55 | 11.65 | 17,074,026 | +0.36(+3.16%) |
Nov 03, 2005 | 11.16 | 11.47 | 11.06 | 11.29 | 22,956,264 | +0.23(+2.08%) |
Nov 02, 2005 | 10.88 | 11.14 | 10.84 | 11.06 | 17,924,564 | +0.26(+2.42%) |
Nov 01, 2005 | 10.86 | 10.90 | 10.77 | 10.80 | 18,225,950 | -0.05(-0.46%) |
Oct 31, 2005 | 10.74 | 10.93 | 10.63 | 10.85 | 19,690,316 | +0.18(+1.69%) |
Oct 28, 2005 | 10.41 | 10.68 | 10.40 | 10.67 | 12,192,030 | +0.36(+3.50%) |
Oct 27, 2005 | 10.58 | 10.70 | 10.31 | 10.31 | 12,200,144 | -0.31(-2.89%) |
Oct 26, 2005 | 10.75 | 10.84 | 10.57 | 10.62 | 11,208,098 | -0.08(-0.79%) |
Oct 25, 2005 | 10.74 | 10.78 | 10.57 | 10.70 | 14,771,116 | +0.00(+0.00%) |
Oct 24, 2005 | 10.62 | 10.84 | 10.55 | 10.70 | 16,430,854 | +5.42(+102.80%) |
Oct 21, 2005 | 5.272 | 5.299 | 5.218 | 5.276 | 19,834,252 | +0.08(+1.51%) |
Oct 20, 2005 | 5.235 | 5.284 | 5.159 | 5.198 | 21,785,316 | -0.05(-1.00%) |
Oct 19, 2005 | 5.050 | 5.250 | 5.016 | 5.250 | 24,073,728 | +0.21(+4.07%) |
Oct 18, 2005 | 5.061 | 5.088 | 5.014 | 5.045 | 10,951,470 | -0.05(-0.92%) |
Oct 17, 2005 | 5.045 | 5.113 | 5.030 | 5.092 | 10,704,679 | +0.02(+0.40%) |
Oct 14, 2005 | 5.063 | 5.083 | 5.033 | 5.072 | 18,305,516 | -0.00(-0.04%) |
Oct 13, 2005 | 4.880 | 5.098 | 4.876 | 5.074 | 28,653,792 | +0.21(+4.30%) |
Oct 12, 2005 | 4.892 | 4.978 | 4.844 | 4.865 | 15,005,839 | -0.04(-0.82%) |
Oct 11, 2005 | 4.919 | 4.953 | 4.887 | 4.905 | 11,565,638 | -0.02(-0.35%) |
Oct 10, 2005 | 4.894 | 4.968 | 4.825 | 4.922 | 12,809,492 | +0.03(+0.55%) |
Oct 07, 2005 | 4.965 | 4.971 | 4.872 | 4.896 | 14,753,669 | -0.06(-1.22%) |
Oct 06, 2005 | 4.940 | 4.997 | 4.898 | 4.956 | 39,885,352 | +0.18(+3.73%) |
Oct 05, 2005 | 4.840 | 4.852 | 4.769 | 4.778 | 13,891,542 | -0.07(-1.44%) |
Oct 04, 2005 | 4.841 | 4.880 | 4.834 | 4.848 | 13,349,459 | +0.01(+0.28%) |
Oct 03, 2005 | 4.815 | 4.842 | 4.781 | 4.834 | 16,221,273 | +0.03(+0.60%) |
Sep 30, 2005 | 4.735 | 4.811 | 4.684 | 4.805 | 20,021,408 | +0.09(+1.97%) |
Sep 29, 2005 | 4.599 | 4.714 | 4.560 | 4.712 | 21,263,374 | +0.11(+2.40%) |
Sep 28, 2005 | 4.684 | 4.690 | 4.593 | 4.602 | 13,742,509 | -0.05(-1.17%) |
Sep 27, 2005 | 4.698 | 4.711 | 4.633 | 4.657 | 11,690,435 | -0.01(-0.18%) |
Sep 26, 2005 | 4.700 | 4.703 | 4.629 | 4.665 | 14,465,357 | +0.01(+0.21%) |
Sep 23, 2005 | 4.656 | 4.696 | 4.637 | 4.656 | 14,165,889 | +0.02(+0.48%) |
Sep 22, 2005 | 4.634 | 4.650 | 4.505 | 4.634 | 22,793,992 | +0.16(+3.51%) |
Sep 21, 2005 | 4.467 | 4.518 | 4.424 | 4.476 | 21,083,304 | +0.05(+1.10%) |
Sep 20, 2005 | 4.460 | 4.518 | 4.413 | 4.427 | 17,543,112 | -0.03(-0.77%) |
Sep 19, 2005 | 4.508 | 4.531 | 4.447 | 4.462 | 13,366,938 | -0.04(-0.98%) |
Sep 16, 2005 | 4.533 | 4.550 | 4.498 | 4.506 | 25,038,638 | -0.03(-0.66%) |
Sep 15, 2005 | 4.522 | 4.553 | 4.495 | 4.536 | 14,191,536 | +0.01(+0.28%) |
Sep 14, 2005 | 4.601 | 4.615 | 4.515 | 4.523 | 17,176,638 | -0.08(-1.67%) |
Sep 13, 2005 | 4.633 | 4.649 | 4.592 | 4.600 | 17,075,080 | -0.05(-1.03%) |
Sep 12, 2005 | 4.624 | 4.673 | 4.624 | 4.648 | 19,595,186 | +0.01(+0.14%) |
Sep 09, 2005 | 4.649 | 4.657 | 4.615 | 4.641 | 9,822,847 | +0.02(+0.37%) |
Sep 08, 2005 | 4.609 | 4.638 | 4.564 | 4.624 | 10,759,430 | -0.01(-0.12%) |
Sep 07, 2005 | 4.645 | 4.664 | 4.597 | 4.630 | 15,654,068 | -0.03(-0.56%) |
Sep 06, 2005 | 4.638 | 4.691 | 4.626 | 4.656 | 12,239,504 | +0.02(+0.50%) |
Sep 02, 2005 | 4.699 | 4.707 | 4.627 | 4.633 | 9,804,326 | -0.04(-0.80%) |