Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 5.634 | 5.652 | 5.634 | 5.652 | 224 | +0.08(+1.44%) |
Dec 29, 2005 | 5.910 | 5.910 | 5.572 | 5.572 | 280 | -0.07(-1.26%) |
Dec 28, 2005 | 5.572 | 5.643 | 5.563 | 5.643 | 7,077 | +0.07(+1.28%) |
Dec 27, 2005 | 5.572 | 5.572 | 5.563 | 5.572 | 3,370 | -0.13(-2.34%) |
Dec 23, 2005 | 5.706 | 5.706 | 5.706 | 5.706 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 5.706 | 5.706 | 5.706 | 5.706 | 1,690 | -0.04(-0.77%) |
Dec 21, 2005 | 5.750 | 5.750 | 5.750 | 5.750 | 507 | -0.04(-0.77%) |
Dec 20, 2005 | 5.813 | 5.813 | 5.795 | 5.795 | 337 | -0.09(-1.51%) |
Dec 19, 2005 | 5.884 | 5.884 | 5.884 | 5.884 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 5.884 | 5.884 | 5.884 | 5.884 | 1,011 | +0.01(+0.15%) |
Dec 15, 2005 | 5.839 | 5.875 | 5.839 | 5.875 | 1,432 | +0.04(+0.61%) |
Dec 14, 2005 | 5.839 | 5.839 | 5.839 | 5.839 | 1,011 | +0.01(+0.15%) |
Dec 13, 2005 | 5.830 | 5.830 | 5.830 | 5.830 | 0 | +0.00(+0.00%) |
Dec 12, 2005 | 5.830 | 5.830 | 5.830 | 5.830 | 617 | +0.18(+3.15%) |
Dec 09, 2005 | 5.581 | 5.652 | 5.581 | 5.652 | 449 | -0.34(-5.65%) |
Dec 08, 2005 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) |
Dec 07, 2005 | 5.786 | 5.990 | 5.786 | 5.990 | 6,122 | +0.24(+4.18%) |
Dec 06, 2005 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) |
Dec 02, 2005 | 5.999 | 5.999 | 5.625 | 5.750 | 1,260 | +0.04(+0.62%) |
Dec 01, 2005 | 5.715 | 5.715 | 5.715 | 5.715 | 0 | +0.00(+0.00%) |
Nov 30, 2005 | 5.964 | 5.964 | 5.715 | 5.715 | 224 | -0.07(-1.23%) |
Nov 29, 2005 | 5.786 | 5.786 | 5.786 | 5.786 | 674 | +0.12(+2.20%) |
Nov 28, 2005 | 5.670 | 5.670 | 5.661 | 5.661 | 393 | -0.26(-4.36%) |
Nov 25, 2005 | 5.999 | 5.999 | 5.919 | 5.919 | 449 | +0.20(+3.42%) |
Nov 23, 2005 | 5.723 | 5.723 | 5.723 | 5.723 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 5.715 | 5.928 | 5.715 | 5.723 | 3,707 | +0.03(+0.47%) |
Nov 21, 2005 | 5.697 | 5.697 | 5.697 | 5.697 | 166 | -0.18(-3.03%) |
Nov 18, 2005 | 5.661 | 5.919 | 5.661 | 5.875 | 1,793 | -0.10(-1.64%) |
Nov 17, 2005 | 5.973 | 5.973 | 5.973 | 5.973 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 5.973 | 5.973 | 5.973 | 5.973 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 5.919 | 5.973 | 5.777 | 5.973 | 8,003 | +0.11(+1.82%) |
Nov 14, 2005 | 5.875 | 5.875 | 5.857 | 5.866 | 337 | +0.08(+1.38%) |
Nov 11, 2005 | 5.741 | 5.830 | 5.741 | 5.786 | 337 | +0.23(+4.17%) |
Nov 10, 2005 | 5.928 | 6.008 | 5.554 | 5.554 | 1,460 | -0.41(-6.87%) |
Nov 09, 2005 | 5.679 | 6.124 | 5.608 | 5.964 | 3,760 | +0.34(+6.01%) |
Nov 08, 2005 | 5.741 | 5.741 | 5.572 | 5.625 | 4,381 | -0.20(-3.51%) |
Nov 07, 2005 | 6.008 | 6.008 | 5.830 | 5.830 | 674 | -0.08(-1.36%) |
Nov 04, 2005 | 5.910 | 5.910 | 5.910 | 5.910 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 6.151 | 6.213 | 5.875 | 5.910 | 8,771 | -0.01(-0.15%) |
Nov 02, 2005 | 5.893 | 6.275 | 5.830 | 5.919 | 17,485 | +0.04(+0.76%) |
Nov 01, 2005 | 5.955 | 5.955 | 5.608 | 5.875 | 3,819 | -0.06(-1.02%) |
Oct 31, 2005 | 5.501 | 8.002 | 5.501 | 5.935 | 137,808 | +0.46(+8.42%) |
Oct 28, 2005 | 5.474 | 5.474 | 5.474 | 5.474 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 5.474 | 5.474 | 5.474 | 5.474 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 5.474 | 5.474 | 5.474 | 5.474 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 5.474 | 5.474 | 5.474 | 5.474 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 5.367 | 5.474 | 5.367 | 5.474 | 2,381 | +0.19(+3.54%) |
Oct 21, 2005 | 5.385 | 5.385 | 5.287 | 5.287 | 3,145 | -0.05(-1.00%) |
Oct 20, 2005 | 5.341 | 5.341 | 5.341 | 5.341 | 337 | +0.09(+1.69%) |
Oct 19, 2005 | 5.385 | 5.447 | 5.252 | 5.252 | 2,134 | -0.13(-2.48%) |
Oct 18, 2005 | 5.385 | 5.385 | 5.385 | 5.385 | 112 | -0.09(-1.63%) |
Oct 17, 2005 | 5.385 | 5.474 | 5.385 | 5.474 | 675 | +0.00(+0.00%) |
Oct 14, 2005 | 5.252 | 5.474 | 5.239 | 5.474 | 1,123 | +0.13(+2.50%) |
Oct 13, 2005 | 5.341 | 5.341 | 5.341 | 5.341 | 224 | +0.02(+0.33%) |
Oct 12, 2005 | 5.323 | 5.323 | 5.323 | 5.323 | 0 | +0.00(+0.00%) |
Oct 11, 2005 | 5.323 | 5.323 | 5.323 | 5.323 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 5.323 | 5.323 | 5.323 | 5.323 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 5.243 | 5.341 | 5.145 | 5.323 | 551 | -0.12(-2.13%) |
Oct 06, 2005 | 5.341 | 5.528 | 5.341 | 5.439 | 2,134 | +0.10(+1.83%) |
Oct 05, 2005 | 5.341 | 5.341 | 5.341 | 5.341 | 112 | +0.14(+2.68%) |
Oct 04, 2005 | 5.201 | 5.201 | 5.201 | 5.201 | 0 | +0.00(+0.00%) |