Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.300 | 7.320 | 6.660 | 6.910 | 181,873 | -0.14(-1.99%) |
Nov 29, 2005 | 7.840 | 7.930 | 6.850 | 7.050 | 346,684 | -0.85(-10.76%) |
Nov 28, 2005 | 8.190 | 8.750 | 7.830 | 7.900 | 205,740 | -0.32(-3.89%) |
Nov 25, 2005 | 8.070 | 8.610 | 8.070 | 8.220 | 118,886 | -0.44(-5.08%) |
Nov 23, 2005 | 9.570 | 9.750 | 8.510 | 8.660 | 378,777 | -0.81(-8.55%) |
Nov 22, 2005 | 8.500 | 10.00 | 8.150 | 9.470 | 1,077,471 | +1.24(+15.07%) |
Nov 21, 2005 | 6.700 | 8.650 | 6.423 | 8.230 | 951,616 | +2.11(+34.46%) |
Nov 18, 2005 | 5.730 | 6.250 | 5.350 | 6.121 | 137,211 | +0.91(+17.49%) |
Nov 17, 2005 | 5.050 | 5.580 | 5.000 | 5.210 | 36,991 | +0.21(+4.20%) |
Nov 16, 2005 | 4.590 | 5.030 | 4.590 | 5.000 | 4,571 | +0.28(+5.93%) |
Nov 15, 2005 | 4.750 | 5.350 | 4.630 | 4.720 | 26,810 | +0.20(+4.42%) |
Nov 14, 2005 | 4.700 | 4.700 | 4.520 | 4.520 | 8,700 | -0.18(-3.83%) |
Nov 11, 2005 | 4.703 | 4.703 | 4.700 | 4.700 | 1,400 | -0.12(-2.49%) |
Nov 10, 2005 | 4.900 | 4.990 | 4.710 | 4.820 | 6,222 | -0.07(-1.43%) |
Nov 09, 2005 | 4.620 | 4.956 | 4.620 | 4.890 | 3,820 | -0.01(-0.20%) |
Nov 08, 2005 | 4.750 | 5.080 | 4.750 | 4.900 | 24,682 | +0.36(+7.93%) |
Nov 07, 2005 | 4.840 | 4.840 | 4.490 | 4.540 | 7,407 | -0.17(-3.61%) |
Nov 04, 2005 | 4.579 | 4.790 | 4.570 | 4.710 | 16,699 | +0.20(+4.43%) |
Nov 03, 2005 | 4.580 | 4.580 | 4.450 | 4.510 | 2,677 | +0.08(+1.81%) |
Nov 02, 2005 | 4.380 | 4.440 | 4.370 | 4.430 | 8,050 | -0.07(-1.56%) |
Nov 01, 2005 | 4.510 | 4.590 | 4.500 | 4.500 | 1,250 | +0.09(+2.04%) |
Oct 31, 2005 | 4.300 | 4.540 | 4.300 | 4.410 | 1,949 | +0.06(+1.38%) |
Oct 28, 2005 | 4.310 | 4.350 | 4.310 | 4.350 | 3,784 | -0.00(-0.05%) |
Oct 27, 2005 | 4.520 | 4.520 | 4.352 | 4.352 | 1,700 | -0.23(-4.98%) |
Oct 26, 2005 | 4.280 | 4.600 | 4.280 | 4.580 | 6,648 | +0.28(+6.51%) |
Oct 25, 2005 | 4.400 | 4.450 | 4.270 | 4.300 | 5,530 | -0.12(-2.71%) |
Oct 24, 2005 | 4.600 | 4.600 | 4.390 | 4.420 | 4,502 | +0.03(+0.68%) |
Oct 21, 2005 | 4.610 | 4.610 | 4.270 | 4.390 | 9,200 | -0.28(-6.00%) |
Oct 20, 2005 | 4.790 | 4.790 | 4.660 | 4.670 | 5,825 | +0.03(+0.65%) |
Oct 19, 2005 | 4.620 | 4.671 | 4.620 | 4.640 | 5,000 | +0.03(+0.65%) |
Oct 18, 2005 | 5.150 | 5.150 | 4.610 | 4.610 | 15,144 | -0.21(-4.36%) |
Oct 17, 2005 | 4.690 | 5.030 | 4.690 | 4.820 | 9,011 | +0.23(+5.09%) |
Oct 14, 2005 | 4.550 | 4.587 | 4.550 | 4.587 | 800 | +0.08(+1.70%) |
Oct 13, 2005 | 4.350 | 4.636 | 4.350 | 4.510 | 13,080 | +0.06(+1.35%) |
Oct 12, 2005 | 4.500 | 4.550 | 4.379 | 4.450 | 5,503 | -0.11(-2.41%) |
Oct 11, 2005 | 4.540 | 4.660 | 4.540 | 4.560 | 5,199 | -0.12(-2.56%) |
Oct 10, 2005 | 4.830 | 4.830 | 4.500 | 4.680 | 10,617 | -0.17(-3.51%) |
Oct 07, 2005 | 4.840 | 4.850 | 4.820 | 4.850 | 3,900 | +0.01(+0.25%) |
Oct 06, 2005 | 5.060 | 5.060 | 4.820 | 4.838 | 25,642 | -0.36(-6.96%) |
Oct 05, 2005 | 5.900 | 5.900 | 5.200 | 5.200 | 20,966 | -0.46(-8.13%) |
Oct 04, 2005 | 5.390 | 5.880 | 5.390 | 5.660 | 45,881 | +0.27(+5.01%) |
Oct 03, 2005 | 4.950 | 5.480 | 4.950 | 5.390 | 55,815 | +0.49(+10.00%) |
Sep 30, 2005 | 4.780 | 4.940 | 4.510 | 4.900 | 25,509 | +0.42(+9.37%) |
Sep 29, 2005 | 4.300 | 4.640 | 4.200 | 4.480 | 13,548 | +0.19(+4.43%) |
Sep 28, 2005 | 4.270 | 4.400 | 4.180 | 4.290 | 7,830 | +0.07(+1.66%) |
Sep 27, 2005 | 4.450 | 4.480 | 4.220 | 4.220 | 16,080 | -0.05(-1.17%) |
Sep 26, 2005 | 4.270 | 4.410 | 4.260 | 4.270 | 15,137 | +0.01(+0.23%) |
Sep 23, 2005 | 4.260 | 4.430 | 4.260 | 4.260 | 5,210 | +0.06(+1.43%) |
Sep 22, 2005 | 4.560 | 4.560 | 4.180 | 4.200 | 15,525 | +0.00(+0.00%) |
Sep 21, 2005 | 4.500 | 4.500 | 4.100 | 4.200 | 16,482 | -0.19(-4.33%) |
Sep 20, 2005 | 4.270 | 4.430 | 4.260 | 4.390 | 11,792 | +0.12(+2.81%) |
Sep 19, 2005 | 4.480 | 4.480 | 4.130 | 4.270 | 38,170 | -0.15(-3.39%) |
Sep 16, 2005 | 4.310 | 4.460 | 4.300 | 4.420 | 22,125 | -0.01(-0.23%) |
Sep 15, 2005 | 4.600 | 4.610 | 4.250 | 4.430 | 36,305 | -0.24(-5.14%) |
Sep 14, 2005 | 4.850 | 4.860 | 4.510 | 4.670 | 34,200 | -0.17(-3.51%) |
Sep 13, 2005 | 4.930 | 4.930 | 4.810 | 4.840 | 6,300 | -0.14(-2.81%) |
Sep 12, 2005 | 4.990 | 5.000 | 4.980 | 4.980 | 4,083 | +0.04(+0.81%) |
Sep 09, 2005 | 4.790 | 5.050 | 4.790 | 4.940 | 18,979 | +0.11(+2.28%) |
Sep 08, 2005 | 4.950 | 4.950 | 4.800 | 4.830 | 14,464 | -0.11(-2.15%) |
Sep 07, 2005 | 5.000 | 5.040 | 4.920 | 4.936 | 20,705 | -0.13(-2.64%) |
Sep 06, 2005 | 5.020 | 5.092 | 5.020 | 5.070 | 6,090 | +0.07(+1.40%) |
Sep 02, 2005 | 5.030 | 5.060 | 4.960 | 5.000 | 10,625 | +0.01(+0.20%) |