Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 1.654 | 1.713 | 1.654 | 1.698 | 175,521 | +0.04(+2.14%) |
Dec 29, 2005 | 1.694 | 1.722 | 1.636 | 1.662 | 405,933 | -0.04(-2.16%) |
Dec 28, 2005 | 1.667 | 1.718 | 1.667 | 1.699 | 127,800 | +0.03(+1.73%) |
Dec 27, 2005 | 1.633 | 1.676 | 1.633 | 1.670 | 306,000 | +0.03(+1.97%) |
Dec 23, 2005 | 1.643 | 1.654 | 1.631 | 1.638 | 134,406 | -0.01(-0.41%) |
Dec 22, 2005 | 1.659 | 1.662 | 1.619 | 1.644 | 161,745 | -0.01(-0.67%) |
Dec 21, 2005 | 1.611 | 1.667 | 1.611 | 1.656 | 399,135 | +0.05(+3.19%) |
Dec 20, 2005 | 1.629 | 1.637 | 1.601 | 1.604 | 473,898 | -0.02(-1.47%) |
Dec 19, 2005 | 1.612 | 1.644 | 1.601 | 1.628 | 342,144 | +0.02(+1.07%) |
Dec 16, 2005 | 1.600 | 1.623 | 1.580 | 1.611 | 486,315 | -0.00(-0.07%) |
Dec 15, 2005 | 1.712 | 1.712 | 1.600 | 1.612 | 1,540,131 | -0.08(-4.54%) |
Dec 14, 2005 | 1.742 | 1.759 | 1.654 | 1.689 | 2,026,125 | -0.15(-8.38%) |
Dec 13, 2005 | 1.750 | 1.851 | 1.729 | 1.843 | 691,023 | +0.11(+6.21%) |
Dec 12, 2005 | 1.666 | 1.740 | 1.660 | 1.736 | 534,297 | +0.06(+3.86%) |
Dec 09, 2005 | 1.672 | 1.688 | 1.661 | 1.671 | 291,282 | +0.00(+0.13%) |
Dec 08, 2005 | 1.661 | 1.701 | 1.654 | 1.669 | 217,134 | -0.00(-0.20%) |
Dec 07, 2005 | 1.689 | 1.704 | 1.654 | 1.672 | 290,976 | -0.02(-1.12%) |
Dec 06, 2005 | 1.693 | 1.702 | 1.673 | 1.691 | 491,322 | +0.00(+0.00%) |
Dec 05, 2005 | 1.694 | 1.728 | 1.680 | 1.691 | 483,348 | +0.00(+0.13%) |
Dec 02, 2005 | 1.687 | 1.693 | 1.672 | 1.689 | 279,588 | +0.01(+0.60%) |
Dec 01, 2005 | 1.689 | 1.698 | 1.656 | 1.679 | 491,061 | +0.01(+0.40%) |
Nov 30, 2005 | 1.670 | 1.692 | 1.668 | 1.672 | 169,344 | -0.00(-0.13%) |
Nov 29, 2005 | 1.680 | 1.700 | 1.668 | 1.674 | 165,684 | -0.01(-0.66%) |
Nov 28, 2005 | 1.702 | 1.709 | 1.671 | 1.686 | 277,659 | -0.00(-0.20%) |
Nov 25, 2005 | 1.656 | 1.699 | 1.656 | 1.689 | 65,016 | +0.04(+2.22%) |
Nov 23, 2005 | 1.654 | 1.666 | 1.620 | 1.652 | 320,358 | -0.01(-0.80%) |
Nov 22, 2005 | 1.636 | 1.672 | 1.636 | 1.666 | 270,486 | -0.00(-0.07%) |
Nov 21, 2005 | 1.667 | 1.689 | 1.659 | 1.667 | 503,346 | +0.00(+0.00%) |
Nov 18, 2005 | 1.680 | 1.683 | 1.658 | 1.667 | 324,156 | -0.02(-0.99%) |
Nov 17, 2005 | 1.611 | 1.713 | 1.594 | 1.683 | 634,476 | +0.07(+4.27%) |
Nov 16, 2005 | 1.698 | 1.713 | 1.569 | 1.614 | 1,126,134 | -0.08(-4.91%) |
Nov 15, 2005 | 1.766 | 1.795 | 1.687 | 1.698 | 370,956 | -0.07(-4.20%) |
Nov 14, 2005 | 1.861 | 1.872 | 1.760 | 1.772 | 726,435 | -0.07(-3.63%) |
Nov 11, 2005 | 1.744 | 1.847 | 1.673 | 1.839 | 973,818 | +0.11(+6.09%) |
Nov 10, 2005 | 1.748 | 1.750 | 1.692 | 1.733 | 433,353 | -0.00(-0.19%) |
Nov 09, 2005 | 1.682 | 1.747 | 1.666 | 1.737 | 416,559 | +0.08(+4.83%) |
Nov 08, 2005 | 1.664 | 1.692 | 1.653 | 1.657 | 161,820 | -0.02(-1.32%) |
Nov 07, 2005 | 1.701 | 1.703 | 1.643 | 1.679 | 415,359 | -0.06(-3.51%) |
Nov 04, 2005 | 1.756 | 1.766 | 1.693 | 1.740 | 214,602 | -0.01(-0.76%) |
Nov 03, 2005 | 1.750 | 1.778 | 1.749 | 1.753 | 263,028 | +0.01(+0.77%) |
Nov 02, 2005 | 1.690 | 1.753 | 1.682 | 1.740 | 398,856 | +0.06(+3.78%) |
Nov 01, 2005 | 1.633 | 1.690 | 1.633 | 1.677 | 290,781 | +0.04(+2.72%) |
Oct 31, 2005 | 1.570 | 1.676 | 1.556 | 1.632 | 415,284 | +0.08(+4.93%) |
Oct 28, 2005 | 1.544 | 1.561 | 1.528 | 1.556 | 102,030 | +0.00(+0.29%) |
Oct 27, 2005 | 1.576 | 1.580 | 1.545 | 1.551 | 132,330 | -0.02(-1.27%) |
Oct 26, 2005 | 1.543 | 1.598 | 1.543 | 1.571 | 222,462 | +0.02(+1.29%) |
Oct 25, 2005 | 1.553 | 1.578 | 1.551 | 1.551 | 200,415 | -0.01(-0.85%) |
Oct 24, 2005 | 1.566 | 1.596 | 1.533 | 1.564 | 472,653 | +0.00(+0.21%) |
Oct 21, 2005 | 1.554 | 1.623 | 1.513 | 1.561 | 258,759 | -0.01(-0.64%) |
Oct 20, 2005 | 1.676 | 1.676 | 1.554 | 1.571 | 503,187 | -0.08(-5.10%) |
Oct 19, 2005 | 1.600 | 1.668 | 1.576 | 1.656 | 354,600 | +0.04(+2.41%) |
Oct 18, 2005 | 1.587 | 1.638 | 1.587 | 1.617 | 256,911 | +0.02(+1.39%) |
Oct 17, 2005 | 1.556 | 1.604 | 1.528 | 1.594 | 265,983 | +0.02(+1.41%) |
Oct 14, 2005 | 1.569 | 1.583 | 1.529 | 1.572 | 306,729 | +0.03(+2.17%) |
Oct 13, 2005 | 1.544 | 1.583 | 1.480 | 1.539 | 521,355 | -0.00(-0.22%) |
Oct 12, 2005 | 1.667 | 1.679 | 1.500 | 1.542 | 1,202,601 | -0.14(-8.16%) |
Oct 11, 2005 | 1.647 | 1.719 | 1.647 | 1.679 | 267,873 | +0.03(+1.63%) |
Oct 10, 2005 | 1.734 | 1.759 | 1.648 | 1.652 | 488,883 | -0.09(-4.95%) |
Oct 07, 2005 | 1.722 | 1.759 | 1.682 | 1.738 | 502,263 | +0.01(+0.87%) |
Oct 06, 2005 | 1.842 | 1.842 | 1.718 | 1.723 | 680,043 | -0.09(-4.96%) |
Oct 05, 2005 | 1.857 | 1.859 | 1.754 | 1.813 | 503,070 | +0.00(+0.00%) |
Oct 04, 2005 | 1.888 | 1.899 | 1.811 | 1.813 | 482,760 | -0.06(-3.38%) |