Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 1.032 | 1.032 | 1.006 | 1.020 | 625,818 | -0.00(-0.46%) |
Dec 29, 2005 | 1.032 | 1.035 | 1.023 | 1.025 | 536,500 | -0.00(-0.23%) |
Dec 28, 2005 | 1.036 | 1.037 | 1.025 | 1.027 | 710,810 | -0.00(-0.09%) |
Dec 27, 2005 | 1.039 | 1.041 | 1.027 | 1.028 | 765,945 | -0.00(-0.23%) |
Dec 23, 2005 | 1.018 | 1.039 | 1.018 | 1.031 | 499,153 | +0.01(+0.75%) |
Dec 22, 2005 | 1.022 | 1.028 | 1.004 | 1.023 | 1,096,913 | +0.01(+1.14%) |
Dec 21, 2005 | 1.020 | 1.026 | 1.004 | 1.012 | 728,385 | -0.01(-0.58%) |
Dec 20, 2005 | 1.011 | 1.027 | 1.005 | 1.017 | 812,232 | +0.01(+1.20%) |
Dec 19, 2005 | 1.023 | 1.023 | 1.002 | 1.005 | 784,309 | -0.02(-1.50%) |
Dec 16, 2005 | 0.9947 | 1.026 | 0.9947 | 1.021 | 2,104,279 | +0.03(+3.37%) |
Dec 15, 2005 | 1.002 | 1.003 | 0.9700 | 0.9874 | 1,434,251 | -0.02(-2.19%) |
Dec 14, 2005 | 0.9930 | 1.014 | 0.9757 | 1.009 | 1,564,512 | -0.02(-1.58%) |
Dec 13, 2005 | 1.031 | 1.032 | 1.008 | 1.026 | 705,407 | +0.00(+0.00%) |
Dec 12, 2005 | 1.044 | 1.044 | 1.017 | 1.026 | 1,001,097 | -0.01(-1.19%) |
Dec 09, 2005 | 1.050 | 1.051 | 1.034 | 1.038 | 1,154,617 | -0.00(-0.45%) |
Dec 08, 2005 | 1.025 | 1.050 | 1.025 | 1.043 | 1,040,294 | +0.01(+1.26%) |
Dec 07, 2005 | 1.046 | 1.046 | 1.021 | 1.030 | 800,425 | -0.00(-0.11%) |
Dec 06, 2005 | 1.019 | 1.045 | 1.008 | 1.031 | 1,114,165 | +0.02(+2.25%) |
Dec 05, 2005 | 0.9903 | 1.011 | 0.9794 | 1.008 | 954,106 | +0.00(+0.41%) |
Dec 02, 2005 | 0.9935 | 1.008 | 0.9709 | 1.004 | 740,371 | +0.01(+1.49%) |
Dec 01, 2005 | 0.9741 | 0.9933 | 0.9629 | 0.9894 | 1,570,407 | +0.03(+3.01%) |
Nov 30, 2005 | 0.9529 | 0.9732 | 0.9470 | 0.9605 | 2,268,266 | +0.00(+0.09%) |
Nov 29, 2005 | 0.9821 | 0.9921 | 0.9505 | 0.9597 | 899,226 | -0.02(-1.90%) |
Nov 28, 2005 | 0.9611 | 0.9844 | 0.9611 | 0.9782 | 4,448,071 | -0.00(-0.27%) |
Nov 25, 2005 | 0.9915 | 0.9944 | 0.9809 | 0.9809 | 490,561 | -0.01(-0.72%) |
Nov 23, 2005 | 0.9812 | 0.9933 | 0.9767 | 0.9879 | 1,495,475 | +0.01(+0.54%) |
Nov 22, 2005 | 0.9588 | 0.9927 | 0.9588 | 0.9826 | 4,287,689 | -0.04(-4.17%) |
Nov 21, 2005 | 0.9874 | 1.028 | 0.9446 | 1.025 | 1,749,917 | +0.04(+3.76%) |
Nov 18, 2005 | 0.9759 | 0.9924 | 0.9714 | 0.9882 | 1,296,974 | +0.02(+1.76%) |
Nov 17, 2005 | 0.9576 | 0.9741 | 0.9467 | 0.9711 | 809,967 | +0.02(+1.79%) |
Nov 16, 2005 | 0.9555 | 0.9573 | 0.9210 | 0.9541 | 1,263,716 | +0.01(+0.56%) |
Nov 15, 2005 | 0.9750 | 0.9791 | 0.9424 | 0.9487 | 1,386,674 | -0.03(-2.63%) |
Nov 14, 2005 | 0.9989 | 0.9989 | 0.9658 | 0.9744 | 1,753,479 | -0.00(-0.33%) |
Nov 11, 2005 | 0.9812 | 1.007 | 0.9650 | 0.9776 | 1,210,099 | -0.01(-1.16%) |
Nov 10, 2005 | 0.9653 | 0.9918 | 0.9549 | 0.9891 | 2,039,458 | +0.03(+2.91%) |
Nov 09, 2005 | 0.9343 | 0.9653 | 0.9299 | 0.9611 | 1,742,512 | +0.03(+2.87%) |
Nov 08, 2005 | 0.9461 | 0.9467 | 0.9293 | 0.9343 | 1,496,960 | -0.01(-1.03%) |
Nov 07, 2005 | 0.9104 | 0.9461 | 0.8754 | 0.9440 | 764,418 | +0.04(+4.50%) |
Nov 04, 2005 | 0.8975 | 0.9034 | 0.8695 | 0.9034 | 630,416 | +0.01(+0.59%) |
Nov 03, 2005 | 0.9034 | 0.9346 | 0.8930 | 0.8981 | 1,065,613 | +0.00(+0.07%) |
Nov 02, 2005 | 0.8789 | 0.9066 | 0.8765 | 0.8975 | 1,018,367 | +0.02(+1.94%) |
Nov 01, 2005 | 0.8930 | 0.8930 | 0.8706 | 0.8804 | 1,100,636 | -0.01(-1.42%) |
Oct 31, 2005 | 0.8474 | 0.9004 | 0.8474 | 0.8930 | 2,538,255 | +0.05(+5.65%) |
Oct 28, 2005 | 0.8329 | 0.8736 | 0.8253 | 0.8453 | 2,135,510 | +0.01(+1.27%) |
Oct 27, 2005 | 0.8789 | 0.8789 | 0.8312 | 0.8347 | 1,777,136 | -0.04(-4.81%) |
Oct 26, 2005 | 0.8771 | 0.8863 | 0.8680 | 0.8768 | 975,591 | +0.00(+0.44%) |
Oct 25, 2005 | 0.8721 | 0.8877 | 0.8594 | 0.8730 | 1,048,454 | +0.00(+0.41%) |
Oct 24, 2005 | 0.8556 | 0.8718 | 0.8547 | 0.8695 | 1,119,178 | +0.02(+1.94%) |
Oct 21, 2005 | 0.8553 | 0.8594 | 0.8465 | 0.8530 | 927,387 | -0.00(-0.03%) |
Oct 20, 2005 | 0.8435 | 0.8653 | 0.8435 | 0.8533 | 2,601,465 | +0.01(+0.91%) |
Oct 19, 2005 | 0.8459 | 0.8533 | 0.8347 | 0.8456 | 2,401,284 | -0.00(-0.52%) |
Oct 18, 2005 | 0.8515 | 0.8583 | 0.8453 | 0.8500 | 1,194,492 | -0.01(-0.83%) |
Oct 17, 2005 | 0.8571 | 0.8706 | 0.8503 | 0.8571 | 998,290 | -0.01(-0.68%) |
Oct 14, 2005 | 0.8653 | 0.8721 | 0.8500 | 0.8630 | 658,687 | +0.00(+0.24%) |
Oct 13, 2005 | 0.8642 | 0.8783 | 0.8547 | 0.8609 | 2,340,203 | +0.00(+0.14%) |
Oct 12, 2005 | 0.8556 | 0.8665 | 0.8474 | 0.8597 | 3,867,615 | +0.00(+0.24%) |
Oct 11, 2005 | 0.8813 | 0.8813 | 0.8403 | 0.8577 | 4,985,801 | -0.02(-2.38%) |
Oct 10, 2005 | 0.8992 | 0.8992 | 0.8665 | 0.8786 | 1,890,561 | -0.02(-2.26%) |
Oct 07, 2005 | 0.8706 | 0.8989 | 0.8665 | 0.8989 | 981,045 | +0.04(+4.27%) |
Oct 06, 2005 | 0.8745 | 0.8910 | 0.8524 | 0.8621 | 1,211,957 | -0.01(-0.71%) |
Oct 05, 2005 | 0.8975 | 0.8975 | 0.8677 | 0.8683 | 1,377,844 | -0.02(-2.71%) |
Oct 04, 2005 | 0.8869 | 0.8966 | 0.8824 | 0.8925 | 1,262,816 | +0.01(+0.77%) |