Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 2.164 | 2.209 | 1.970 | 2.011 | 504,648 | -0.13(-6.12%) |
Dec 29, 2005 | 2.232 | 2.295 | 2.115 | 2.142 | 506,137 | -0.11(-4.82%) |
Dec 28, 2005 | 2.354 | 2.378 | 2.232 | 2.250 | 301,437 | -0.12(-4.96%) |
Dec 27, 2005 | 2.440 | 2.501 | 2.341 | 2.368 | 889,040 | -0.05(-2.02%) |
Dec 23, 2005 | 2.291 | 2.467 | 2.196 | 2.416 | 295,171 | +0.13(+5.69%) |
Dec 22, 2005 | 2.354 | 2.381 | 2.259 | 2.286 | 380,736 | -0.07(-2.88%) |
Dec 21, 2005 | 2.432 | 2.453 | 2.350 | 2.354 | 170,524 | -0.07(-2.98%) |
Dec 20, 2005 | 2.521 | 2.521 | 2.390 | 2.426 | 127,597 | -0.12(-4.62%) |
Dec 19, 2005 | 2.783 | 2.783 | 2.535 | 2.544 | 145,475 | -0.09(-3.26%) |
Dec 16, 2005 | 2.770 | 2.892 | 2.598 | 2.630 | 133,349 | -0.08(-2.84%) |
Dec 15, 2005 | 2.652 | 2.729 | 2.621 | 2.706 | 82,884 | +0.03(+1.01%) |
Dec 14, 2005 | 2.679 | 2.716 | 2.675 | 2.679 | 33,089 | -0.03(-1.17%) |
Dec 13, 2005 | 2.621 | 2.711 | 2.621 | 2.711 | 54,668 | +0.00(+0.00%) |
Dec 12, 2005 | 2.725 | 2.728 | 2.625 | 2.711 | 63,056 | -0.07(-2.60%) |
Dec 09, 2005 | 2.688 | 2.824 | 2.670 | 2.783 | 42,831 | +0.05(+1.82%) |
Dec 08, 2005 | 2.725 | 2.743 | 2.589 | 2.734 | 133,677 | -0.04(-1.31%) |
Dec 07, 2005 | 2.752 | 2.819 | 2.716 | 2.770 | 45,990 | -0.04(-1.45%) |
Dec 06, 2005 | 2.670 | 2.824 | 2.670 | 2.810 | 29,512 | -0.03(-0.96%) |
Dec 05, 2005 | 2.806 | 2.878 | 2.779 | 2.838 | 40,919 | -0.03(-0.95%) |
Dec 02, 2005 | 2.711 | 2.865 | 2.697 | 2.865 | 145,878 | +0.13(+4.62%) |
Dec 01, 2005 | 2.711 | 2.756 | 2.512 | 2.738 | 89,508 | +0.05(+2.02%) |
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%) |