Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 2.834 | 2.902 | 2.727 | 2.854 | 12,525 | -0.01(-0.34%) |
Nov 29, 2005 | 2.795 | 2.909 | 2.795 | 2.863 | 44,805 | +0.07(+2.44%) |
Nov 28, 2005 | 2.941 | 3.019 | 2.727 | 2.795 | 103,144 | -0.28(-9.18%) |
Nov 25, 2005 | 3.029 | 3.087 | 2.932 | 3.078 | 13,864 | -0.02(-0.63%) |
Nov 23, 2005 | 3.312 | 3.312 | 2.941 | 3.097 | 38,070 | -0.24(-7.29%) |
Nov 22, 2005 | 2.932 | 3.341 | 2.932 | 3.341 | 73,609 | -0.24(-6.79%) |
Nov 21, 2005 | 3.341 | 3.691 | 3.165 | 3.584 | 51,140 | +0.06(+1.66%) |
Nov 18, 2005 | 3.750 | 3.808 | 3.360 | 3.526 | 51,744 | -0.16(-4.23%) |
Nov 17, 2005 | 3.672 | 3.682 | 3.604 | 3.682 | 13,696 | +0.00(+0.00%) |
Nov 16, 2005 | 3.613 | 3.730 | 3.477 | 3.682 | 30,139 | +0.02(+0.53%) |
Nov 15, 2005 | 4.032 | 4.032 | 3.545 | 3.662 | 69,829 | -0.24(-6.23%) |
Nov 14, 2005 | 3.497 | 4.188 | 3.477 | 3.906 | 106,810 | +0.30(+8.38%) |
Nov 11, 2005 | 3.613 | 3.691 | 3.506 | 3.604 | 9,765 | -0.01(-0.27%) |
Nov 10, 2005 | 3.613 | 3.613 | 3.478 | 3.613 | 14,328 | +0.02(+0.54%) |
Nov 09, 2005 | 3.565 | 3.613 | 3.438 | 3.594 | 9,205 | +0.07(+1.93%) |
Nov 08, 2005 | 3.808 | 3.808 | 3.506 | 3.526 | 6,776 | -0.03(-0.82%) |
Nov 07, 2005 | 3.458 | 3.974 | 3.458 | 3.555 | 26,384 | +0.07(+1.96%) |
Nov 04, 2005 | 3.526 | 3.643 | 3.428 | 3.487 | 26,185 | -0.15(-4.02%) |
Nov 03, 2005 | 3.808 | 3.818 | 3.613 | 3.633 | 16,129 | -0.21(-5.57%) |
Nov 02, 2005 | 3.623 | 4.139 | 3.506 | 3.847 | 45,227 | +0.18(+4.77%) |
Nov 01, 2005 | 3.565 | 3.672 | 3.506 | 3.672 | 31,052 | +0.01(+0.27%) |
Oct 31, 2005 | 4.042 | 4.042 | 3.555 | 3.662 | 23,542 | -0.07(-1.83%) |
Oct 28, 2005 | 3.945 | 3.954 | 3.555 | 3.730 | 57,666 | -0.33(-8.15%) |
Oct 27, 2005 | 4.013 | 4.149 | 3.954 | 4.061 | 23,374 | -0.14(-3.25%) |
Oct 26, 2005 | 4.169 | 4.363 | 3.945 | 4.198 | 70,033 | +0.01(+0.23%) |
Oct 25, 2005 | 3.993 | 4.285 | 3.993 | 4.188 | 40,017 | -0.03(-0.69%) |
Oct 24, 2005 | 3.864 | 4.529 | 3.730 | 4.217 | 137,530 | +0.34(+8.79%) |
Oct 21, 2005 | 3.652 | 3.935 | 3.652 | 3.876 | 32,823 | +0.03(+0.76%) |
Oct 20, 2005 | 3.896 | 4.042 | 3.721 | 3.847 | 55,139 | -0.12(-2.95%) |
Oct 19, 2005 | 4.002 | 4.003 | 3.789 | 3.964 | 26,816 | +0.05(+1.24%) |
Oct 18, 2005 | 4.188 | 4.188 | 3.779 | 3.915 | 49,208 | +0.02(+0.50%) |
Oct 17, 2005 | 3.857 | 4.091 | 3.700 | 3.896 | 89,871 | +0.06(+1.52%) |
Oct 14, 2005 | 3.652 | 3.837 | 3.594 | 3.837 | 129,380 | +0.19(+5.07%) |
Oct 13, 2005 | 3.896 | 3.916 | 3.506 | 3.652 | 79,189 | -0.24(-6.25%) |
Oct 12, 2005 | 4.052 | 4.245 | 3.896 | 3.896 | 87,466 | -0.34(-8.05%) |
Oct 11, 2005 | 4.139 | 4.373 | 4.091 | 4.237 | 59,484 | +0.10(+2.35%) |
Oct 10, 2005 | 4.237 | 4.363 | 4.061 | 4.139 | 116,386 | -0.10(-2.30%) |
Oct 07, 2005 | 4.169 | 4.383 | 4.061 | 4.237 | 101,674 | +0.10(+2.35%) |
Oct 06, 2005 | 4.149 | 4.772 | 4.016 | 4.139 | 638,203 | -0.03(-0.70%) |
Oct 05, 2005 | 4.870 | 4.870 | 4.149 | 4.169 | 317,067 | -0.49(-10.46%) |
Oct 04, 2005 | 5.123 | 5.123 | 4.626 | 4.656 | 309,146 | -0.21(-4.40%) |
Oct 03, 2005 | 4.870 | 5.357 | 4.480 | 4.870 | 1,320,981 | -0.17(-3.29%) |
Sep 30, 2005 | 5.552 | 6.808 | 4.870 | 5.035 | 8,259,251 | +1.62(+47.29%) |
Sep 29, 2005 | 3.438 | 3.974 | 3.273 | 3.419 | 469,827 | -0.09(-2.50%) |
Sep 28, 2005 | 3.682 | 3.974 | 3.477 | 3.506 | 272,937 | -0.33(-8.63%) |
Sep 27, 2005 | 3.915 | 4.295 | 3.711 | 3.837 | 361,740 | -0.08(-1.99%) |
Sep 26, 2005 | 3.750 | 4.626 | 3.662 | 3.915 | 966,169 | +0.02(+0.50%) |
Sep 23, 2005 | 3.896 | 4.061 | 3.652 | 3.896 | 478,821 | -0.18(-4.31%) |
Sep 22, 2005 | 4.071 | 4.636 | 4.013 | 4.071 | 374,654 | -0.29(-6.70%) |
Sep 21, 2005 | 4.831 | 5.065 | 4.295 | 4.363 | 712,849 | -0.50(-10.22%) |
Sep 20, 2005 | 4.772 | 5.824 | 4.626 | 4.860 | 1,714,301 | +0.14(+2.89%) |
Sep 19, 2005 | 5.094 | 5.785 | 4.568 | 4.724 | 2,683,667 | -2.19(-31.69%) |
Sep 16, 2005 | 4.831 | 7.470 | 4.461 | 6.915 | 8,371,776 | +2.29(+49.47%) |
Sep 15, 2005 | 5.571 | 6.165 | 4.626 | 4.626 | 2,910,444 | -1.49(-24.36%) |
Sep 14, 2005 | 4.772 | 7.110 | 4.578 | 6.117 | 10,190,407 | +1.94(+46.39%) |
Sep 13, 2005 | 1.461 | 4.266 | 1.461 | 4.178 | 3,589,107 | +2.72(+186.00%) |
Sep 12, 2005 | 1.627 | 1.627 | 1.441 | 1.461 | 25,770 | -0.08(-5.06%) |
Sep 09, 2005 | 1.588 | 1.685 | 1.539 | 1.539 | 40,247 | -0.04(-2.47%) |
Sep 08, 2005 | 1.617 | 1.636 | 1.558 | 1.578 | 16,433 | -0.04(-2.41%) |
Sep 07, 2005 | 1.627 | 1.685 | 1.607 | 1.617 | 6,776 | -0.07(-4.05%) |
Sep 06, 2005 | 1.636 | 1.704 | 1.607 | 1.685 | 11,874 | +0.06(+3.59%) |
Sep 02, 2005 | 1.607 | 1.656 | 1.588 | 1.627 | 6,961 | +0.03(+1.83%) |