Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.187 | 4.187 | 4.123 | 4.128 | 35,174 | -0.07(-1.65%) |
Dec 29, 2005 | 4.187 | 4.260 | 4.187 | 4.197 | 103,145 | +0.01(+0.25%) |
Dec 28, 2005 | 4.160 | 4.197 | 4.160 | 4.187 | 146,400 | +0.00(+0.03%) |
Dec 27, 2005 | 4.155 | 4.199 | 4.125 | 4.186 | 29,470 | -0.02(-0.52%) |
Dec 23, 2005 | 4.207 | 4.208 | 4.129 | 4.208 | 19,013 | +0.01(+0.20%) |
Dec 22, 2005 | 4.171 | 4.208 | 4.171 | 4.199 | 21,864 | +0.05(+1.29%) |
Dec 21, 2005 | 4.192 | 4.207 | 4.118 | 4.146 | 66,070 | -0.03(-0.66%) |
Dec 20, 2005 | 4.276 | 4.276 | 4.166 | 4.173 | 46,106 | -0.12(-2.89%) |
Dec 19, 2005 | 4.437 | 4.450 | 4.254 | 4.297 | 73,200 | -0.14(-3.15%) |
Dec 16, 2005 | 4.392 | 4.470 | 4.376 | 4.437 | 184,426 | +0.09(+2.16%) |
Dec 15, 2005 | 4.575 | 4.575 | 4.316 | 4.343 | 74,150 | -0.21(-4.69%) |
Dec 14, 2005 | 4.464 | 4.592 | 4.464 | 4.557 | 93,639 | +0.10(+2.19%) |
Dec 13, 2005 | 4.464 | 4.465 | 4.436 | 4.459 | 40,878 | -0.00(-0.02%) |
Dec 12, 2005 | 4.465 | 4.465 | 4.419 | 4.460 | 175,870 | +0.01(+0.24%) |
Dec 09, 2005 | 4.418 | 4.471 | 4.411 | 4.450 | 147,826 | +0.06(+1.32%) |
Dec 08, 2005 | 4.386 | 4.461 | 4.329 | 4.392 | 62,742 | -0.02(-0.36%) |
Dec 07, 2005 | 4.418 | 4.511 | 4.405 | 4.408 | 83,657 | -0.01(-0.24%) |
Dec 06, 2005 | 4.235 | 4.458 | 4.235 | 4.418 | 179,197 | +0.16(+3.68%) |
Dec 05, 2005 | 4.218 | 4.272 | 4.087 | 4.261 | 204,390 | -0.05(-1.10%) |
Dec 02, 2005 | 4.300 | 4.318 | 4.258 | 4.309 | 144,498 | +0.03(+0.64%) |
Dec 01, 2005 | 4.129 | 4.318 | 4.126 | 4.281 | 58,940 | +0.16(+3.99%) |
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%) |