Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 1.923 | 1.974 | 1.856 | 1.923 | 119,249 | -0.05(-2.56%) |
Dec 29, 2005 | 1.982 | 2.025 | 1.915 | 1.974 | 189,424 | -0.03(-1.27%) |
Dec 28, 2005 | 2.025 | 2.050 | 1.923 | 1.999 | 43,977 | -0.01(-0.42%) |
Dec 27, 2005 | 1.957 | 2.075 | 1.957 | 2.008 | 104,076 | +0.02(+0.85%) |
Dec 23, 2005 | 1.923 | 2.025 | 1.915 | 1.991 | 146,750 | +0.09(+4.89%) |
Dec 22, 2005 | 1.923 | 2.025 | 1.864 | 1.898 | 59,743 | +0.00(+0.00%) |
Dec 21, 2005 | 1.940 | 1.966 | 1.898 | 1.898 | 101,942 | -0.03(-1.32%) |
Dec 20, 2005 | 1.999 | 2.008 | 1.907 | 1.923 | 161,686 | -0.09(-4.60%) |
Dec 19, 2005 | 2.101 | 2.117 | 1.974 | 2.016 | 169,391 | -0.13(-5.91%) |
Dec 16, 2005 | 2.134 | 2.185 | 2.067 | 2.143 | 432,427 | +0.01(+0.40%) |
Dec 15, 2005 | 2.151 | 2.151 | 2.075 | 2.134 | 64,247 | -0.04(-1.94%) |
Dec 14, 2005 | 2.134 | 2.219 | 2.134 | 2.177 | 97,556 | +0.06(+2.79%) |
Dec 13, 2005 | 2.117 | 2.177 | 2.109 | 2.117 | 114,745 | -0.07(-3.09%) |
Dec 12, 2005 | 2.269 | 2.295 | 2.168 | 2.185 | 87,481 | -0.05(-2.26%) |
Dec 09, 2005 | 2.244 | 2.328 | 2.210 | 2.236 | 111,070 | +0.01(+0.38%) |
Dec 08, 2005 | 2.278 | 2.278 | 2.185 | 2.227 | 62,825 | +0.01(+0.38%) |
Dec 07, 2005 | 2.278 | 2.303 | 2.219 | 2.219 | 55,594 | -0.04(-1.87%) |
Dec 06, 2005 | 2.278 | 2.345 | 2.252 | 2.261 | 44,926 | +0.00(+0.00%) |
Dec 05, 2005 | 2.252 | 2.320 | 2.210 | 2.261 | 50,141 | -0.02(-0.74%) |
Dec 02, 2005 | 2.244 | 2.311 | 2.202 | 2.278 | 33,783 | +0.01(+0.37%) |
Dec 01, 2005 | 2.278 | 2.354 | 2.219 | 2.269 | 158,011 | -0.03(-1.10%) |
Nov 30, 2005 | 2.185 | 2.295 | 2.151 | 2.295 | 142,957 | +0.12(+5.43%) |
Nov 29, 2005 | 2.236 | 2.278 | 2.143 | 2.177 | 86,058 | -0.07(-3.01%) |
Nov 28, 2005 | 2.328 | 2.337 | 2.236 | 2.244 | 126,835 | -0.13(-5.67%) |
Nov 25, 2005 | 2.404 | 2.404 | 2.362 | 2.379 | 1,659 | -0.01(-0.35%) |
Nov 23, 2005 | 2.362 | 2.480 | 2.337 | 2.387 | 64,484 | -0.01(-0.35%) |
Nov 22, 2005 | 2.404 | 2.480 | 2.320 | 2.396 | 68,633 | -0.04(-1.73%) |
Nov 21, 2005 | 2.362 | 2.463 | 2.286 | 2.438 | 59,387 | +0.05(+2.12%) |
Nov 18, 2005 | 2.430 | 2.430 | 2.303 | 2.387 | 80,961 | +0.09(+4.04%) |
Nov 17, 2005 | 2.261 | 2.303 | 2.160 | 2.295 | 75,034 | +0.09(+4.21%) |
Nov 16, 2005 | 2.252 | 2.295 | 2.168 | 2.202 | 61,521 | -0.09(-4.04%) |
Nov 15, 2005 | 2.396 | 2.379 | 2.252 | 2.295 | 60,098 | -0.10(-4.23%) |
Nov 14, 2005 | 2.531 | 2.565 | 2.362 | 2.396 | 55,831 | -0.06(-2.41%) |
Nov 11, 2005 | 2.379 | 2.489 | 2.362 | 2.455 | 114,745 | +0.02(+0.69%) |
Nov 10, 2005 | 2.269 | 2.455 | 2.109 | 2.438 | 191,320 | +0.17(+7.43%) |
Nov 09, 2005 | 2.109 | 2.345 | 2.075 | 2.269 | 84,517 | +0.18(+8.47%) |
Nov 08, 2005 | 2.160 | 2.193 | 2.067 | 2.092 | 80,606 | -0.13(-5.70%) |
Nov 07, 2005 | 2.236 | 2.244 | 2.151 | 2.219 | 55,950 | -0.01(-0.38%) |
Nov 04, 2005 | 2.160 | 2.286 | 2.160 | 2.227 | 57,609 | +0.01(+0.38%) |
Nov 03, 2005 | 2.193 | 2.320 | 2.193 | 2.219 | 158,604 | +0.05(+2.33%) |
Nov 02, 2005 | 2.151 | 2.193 | 2.126 | 2.168 | 147,698 | +0.05(+2.39%) |
Nov 01, 2005 | 2.219 | 2.219 | 2.016 | 2.117 | 112,018 | -0.12(-5.28%) |
Oct 31, 2005 | 2.151 | 2.320 | 2.151 | 2.236 | 141,297 | +0.11(+5.16%) |
Oct 28, 2005 | 2.075 | 2.143 | 2.025 | 2.126 | 61,639 | +0.08(+3.70%) |
Oct 27, 2005 | 2.117 | 2.134 | 2.033 | 2.050 | 73,256 | -0.08(-3.57%) |
Oct 26, 2005 | 2.185 | 2.210 | 2.092 | 2.126 | 62,588 | -0.04(-1.95%) |
Oct 25, 2005 | 2.126 | 2.202 | 1.974 | 2.168 | 183,260 | +0.02(+0.78%) |
Oct 24, 2005 | 1.982 | 2.151 | 1.974 | 2.151 | 195,706 | +0.21(+10.87%) |
Oct 21, 2005 | 1.982 | 2.025 | 1.890 | 1.940 | 83,688 | -0.04(-2.13%) |
Oct 20, 2005 | 1.966 | 1.982 | 1.805 | 1.982 | 127,310 | -0.02(-0.84%) |
Oct 19, 2005 | 1.949 | 2.025 | 1.890 | 1.999 | 125,650 | +0.03(+1.28%) |
Oct 18, 2005 | 1.982 | 1.999 | 1.873 | 1.974 | 69,581 | +0.03(+1.74%) |
Oct 17, 2005 | 1.982 | 2.016 | 1.763 | 1.940 | 157,300 | -0.08(-3.77%) |
Oct 14, 2005 | 1.881 | 2.067 | 1.881 | 2.016 | 103,246 | +0.10(+5.29%) |
Oct 13, 2005 | 1.822 | 2.008 | 1.797 | 1.915 | 150,780 | +0.05(+2.71%) |
Oct 12, 2005 | 1.966 | 1.966 | 1.814 | 1.864 | 215,858 | -0.12(-5.96%) |
Oct 11, 2005 | 1.991 | 2.016 | 1.949 | 1.982 | 84,280 | -0.01(-0.42%) |
Oct 10, 2005 | 2.025 | 2.025 | 1.923 | 1.991 | 98,742 | -0.03(-1.67%) |
Oct 07, 2005 | 2.050 | 2.151 | 1.966 | 2.025 | 52,038 | +0.02(+0.84%) |
Oct 06, 2005 | 2.109 | 2.193 | 1.949 | 2.008 | 109,173 | -0.06(-2.86%) |
Oct 05, 2005 | 2.219 | 2.236 | 2.016 | 2.067 | 144,379 | -0.10(-4.67%) |
Oct 04, 2005 | 2.396 | 2.446 | 2.168 | 2.168 | 154,099 | -0.19(-8.21%) |