Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 1.032 | 1.032 | 1.006 | 1.020 | 625,747 | -0.00(-0.46%) |
Dec 29, 2005 | 1.032 | 1.035 | 1.023 | 1.025 | 536,439 | -0.00(-0.23%) |
Dec 28, 2005 | 1.036 | 1.037 | 1.025 | 1.028 | 710,729 | -0.00(-0.09%) |
Dec 27, 2005 | 1.039 | 1.041 | 1.027 | 1.028 | 765,857 | -0.00(-0.23%) |
Dec 23, 2005 | 1.018 | 1.039 | 1.018 | 1.031 | 499,096 | +0.01(+0.75%) |
Dec 22, 2005 | 1.022 | 1.028 | 1.004 | 1.023 | 1,096,787 | +0.01(+1.14%) |
Dec 21, 2005 | 1.020 | 1.026 | 1.004 | 1.012 | 728,302 | -0.01(-0.58%) |
Dec 20, 2005 | 1.011 | 1.027 | 1.005 | 1.018 | 812,139 | +0.01(+1.20%) |
Dec 19, 2005 | 1.023 | 1.023 | 1.002 | 1.005 | 784,219 | -0.02(-1.50%) |
Dec 16, 2005 | 0.9948 | 1.026 | 0.9948 | 1.021 | 2,104,038 | +0.03(+3.37%) |
Dec 15, 2005 | 1.002 | 1.003 | 0.9701 | 0.9875 | 1,434,087 | -0.02(-2.19%) |
Dec 14, 2005 | 0.9931 | 1.014 | 0.9758 | 1.010 | 1,564,334 | -0.02(-1.58%) |
Dec 13, 2005 | 1.031 | 1.032 | 1.008 | 1.026 | 705,326 | +0.00(+0.00%) |
Dec 12, 2005 | 1.044 | 1.044 | 1.018 | 1.026 | 1,000,983 | -0.01(-1.19%) |
Dec 09, 2005 | 1.050 | 1.051 | 1.034 | 1.038 | 1,154,485 | -0.00(-0.45%) |
Dec 08, 2005 | 1.025 | 1.050 | 1.025 | 1.043 | 1,040,175 | +0.01(+1.26%) |
Dec 07, 2005 | 1.046 | 1.046 | 1.021 | 1.030 | 800,333 | -0.00(-0.11%) |
Dec 06, 2005 | 1.020 | 1.045 | 1.008 | 1.031 | 1,114,038 | +0.02(+2.25%) |
Dec 05, 2005 | 0.9904 | 1.011 | 0.9795 | 1.008 | 953,997 | +0.00(+0.41%) |
Dec 02, 2005 | 0.9937 | 1.008 | 0.9710 | 1.004 | 740,286 | +0.01(+1.49%) |
Dec 01, 2005 | 0.9742 | 0.9934 | 0.9630 | 0.9895 | 1,570,228 | +0.03(+3.01%) |
Nov 30, 2005 | 0.9530 | 0.9733 | 0.9471 | 0.9606 | 2,268,007 | +0.00(+0.09%) |
Nov 29, 2005 | 0.9822 | 0.9922 | 0.9506 | 0.9598 | 899,123 | -0.02(-1.90%) |
Nov 28, 2005 | 0.9612 | 0.9845 | 0.9612 | 0.9783 | 4,447,563 | -0.00(-0.27%) |
Nov 25, 2005 | 0.9916 | 0.9945 | 0.9810 | 0.9810 | 490,505 | -0.01(-0.72%) |
Nov 23, 2005 | 0.9813 | 0.9934 | 0.9769 | 0.9881 | 1,495,305 | +0.01(+0.54%) |
Nov 22, 2005 | 0.9589 | 0.9928 | 0.9589 | 0.9828 | 4,287,199 | -0.04(-4.17%) |
Nov 21, 2005 | 0.9875 | 1.028 | 0.9447 | 1.026 | 1,749,717 | +0.04(+3.76%) |
Nov 18, 2005 | 0.9760 | 0.9925 | 0.9716 | 0.9884 | 1,296,826 | +0.02(+1.76%) |
Nov 17, 2005 | 0.9577 | 0.9742 | 0.9468 | 0.9713 | 809,875 | +0.02(+1.79%) |
Nov 16, 2005 | 0.9556 | 0.9574 | 0.9211 | 0.9542 | 1,263,571 | +0.01(+0.56%) |
Nov 15, 2005 | 0.9751 | 0.9792 | 0.9425 | 0.9489 | 1,386,515 | -0.03(-2.63%) |
Nov 14, 2005 | 0.9990 | 0.9990 | 0.9660 | 0.9745 | 1,753,279 | -0.00(-0.33%) |
Nov 11, 2005 | 0.9813 | 1.007 | 0.9651 | 0.9777 | 1,209,961 | -0.01(-1.16%) |
Nov 10, 2005 | 0.9654 | 0.9919 | 0.9550 | 0.9892 | 2,039,225 | +0.03(+2.91%) |
Nov 09, 2005 | 0.9344 | 0.9654 | 0.9300 | 0.9612 | 1,742,313 | +0.03(+2.87%) |
Nov 08, 2005 | 0.9462 | 0.9468 | 0.9294 | 0.9344 | 1,496,789 | -0.01(-1.03%) |
Nov 07, 2005 | 0.9105 | 0.9462 | 0.8755 | 0.9441 | 764,330 | +0.04(+4.50%) |
Nov 04, 2005 | 0.8976 | 0.9035 | 0.8696 | 0.9035 | 630,344 | +0.01(+0.59%) |
Nov 03, 2005 | 0.9035 | 0.9347 | 0.8931 | 0.8982 | 1,065,491 | +0.00(+0.07%) |
Nov 02, 2005 | 0.8790 | 0.9067 | 0.8766 | 0.8976 | 1,018,251 | +0.02(+1.94%) |
Nov 01, 2005 | 0.8931 | 0.8931 | 0.8707 | 0.8805 | 1,100,511 | -0.01(-1.42%) |
Oct 31, 2005 | 0.8475 | 0.9005 | 0.8475 | 0.8931 | 2,537,965 | +0.05(+5.65%) |
Oct 28, 2005 | 0.8330 | 0.8737 | 0.8253 | 0.8454 | 2,135,266 | +0.01(+1.27%) |
Oct 27, 2005 | 0.8790 | 0.8790 | 0.8312 | 0.8348 | 1,776,933 | -0.04(-4.81%) |
Oct 26, 2005 | 0.8772 | 0.8864 | 0.8681 | 0.8769 | 975,480 | +0.00(+0.44%) |
Oct 25, 2005 | 0.8722 | 0.8878 | 0.8595 | 0.8731 | 1,048,334 | +0.00(+0.41%) |
Oct 24, 2005 | 0.8557 | 0.8719 | 0.8548 | 0.8696 | 1,119,051 | +0.02(+1.93%) |
Oct 21, 2005 | 0.8554 | 0.8595 | 0.8466 | 0.8531 | 927,281 | -0.00(-0.03%) |
Oct 20, 2005 | 0.8436 | 0.8654 | 0.8436 | 0.8534 | 2,601,167 | +0.01(+0.91%) |
Oct 19, 2005 | 0.8460 | 0.8534 | 0.8348 | 0.8457 | 2,401,010 | -0.00(-0.52%) |
Oct 18, 2005 | 0.8516 | 0.8584 | 0.8454 | 0.8501 | 1,194,356 | -0.01(-0.83%) |
Oct 17, 2005 | 0.8572 | 0.8707 | 0.8504 | 0.8572 | 998,176 | -0.01(-0.68%) |
Oct 14, 2005 | 0.8654 | 0.8722 | 0.8501 | 0.8631 | 658,612 | +0.00(+0.24%) |
Oct 13, 2005 | 0.8643 | 0.8784 | 0.8548 | 0.8610 | 2,339,936 | +0.00(+0.14%) |
Oct 12, 2005 | 0.8557 | 0.8666 | 0.8475 | 0.8598 | 3,867,173 | +0.00(+0.24%) |
Oct 11, 2005 | 0.8814 | 0.8814 | 0.8404 | 0.8578 | 4,985,232 | -0.02(-2.38%) |
Oct 10, 2005 | 0.8993 | 0.8993 | 0.8666 | 0.8787 | 1,890,345 | -0.02(-2.26%) |
Oct 07, 2005 | 0.8707 | 0.8990 | 0.8666 | 0.8990 | 980,933 | +0.04(+4.27%) |
Oct 06, 2005 | 0.8746 | 0.8911 | 0.8525 | 0.8622 | 1,211,819 | -0.01(-0.71%) |
Oct 05, 2005 | 0.8976 | 0.8976 | 0.8678 | 0.8684 | 1,377,687 | -0.02(-2.71%) |
Oct 04, 2005 | 0.8870 | 0.8967 | 0.8825 | 0.8926 | 1,262,672 | +0.01(+0.77%) |