Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.941 | 3.950 | 3.796 | 3.844 | 70,263 | -0.07(-1.72%) |
Dec 29, 2005 | 3.950 | 4.095 | 3.825 | 3.912 | 179,862 | -0.10(-2.40%) |
Dec 28, 2005 | 4.095 | 4.095 | 3.893 | 4.008 | 90,606 | -0.08(-1.89%) |
Dec 27, 2005 | 3.902 | 4.220 | 3.902 | 4.085 | 215,254 | +0.20(+5.21%) |
Dec 23, 2005 | 3.652 | 3.999 | 3.623 | 3.883 | 180,693 | +0.25(+6.90%) |
Dec 22, 2005 | 3.642 | 3.661 | 3.565 | 3.632 | 37,363 | +0.07(+1.89%) |
Dec 21, 2005 | 3.613 | 3.613 | 3.430 | 3.565 | 55,318 | -0.05(-1.33%) |
Dec 20, 2005 | 3.681 | 3.681 | 3.517 | 3.613 | 120,911 | -0.03(-0.79%) |
Dec 19, 2005 | 3.710 | 3.738 | 3.623 | 3.642 | 194,393 | -0.02(-0.53%) |
Dec 16, 2005 | 3.584 | 3.710 | 3.536 | 3.661 | 150,698 | +0.10(+2.70%) |
Dec 15, 2005 | 3.478 | 3.565 | 3.430 | 3.565 | 65,282 | +0.09(+2.49%) |
Dec 14, 2005 | 3.372 | 3.517 | 3.372 | 3.478 | 155,265 | +0.02(+0.56%) |
Dec 13, 2005 | 3.420 | 3.459 | 3.324 | 3.459 | 222,934 | -0.01(-0.28%) |
Dec 12, 2005 | 3.382 | 3.469 | 3.334 | 3.469 | 116,760 | +0.05(+1.41%) |
Dec 09, 2005 | 3.420 | 3.469 | 3.372 | 3.420 | 114,061 | -0.07(-1.93%) |
Dec 08, 2005 | 3.488 | 3.565 | 3.392 | 3.488 | 138,348 | -0.01(-0.28%) |
Dec 07, 2005 | 3.565 | 3.661 | 3.488 | 3.498 | 194,912 | -0.13(-3.46%) |
Dec 06, 2005 | 3.613 | 3.681 | 3.565 | 3.623 | 60,715 | -0.05(-1.31%) |
Dec 05, 2005 | 3.748 | 3.748 | 3.584 | 3.671 | 59,469 | -0.03(-0.78%) |
Dec 02, 2005 | 3.719 | 3.970 | 3.652 | 3.700 | 208,300 | +0.01(+0.26%) |
Dec 01, 2005 | 3.710 | 3.758 | 3.613 | 3.690 | 91,228 | +0.03(+0.79%) |
Nov 30, 2005 | 3.690 | 3.758 | 3.642 | 3.661 | 487,487 | +0.02(+0.53%) |
Nov 29, 2005 | 3.710 | 3.748 | 3.623 | 3.642 | 69,537 | -0.07(-1.82%) |
Nov 28, 2005 | 3.806 | 3.806 | 3.604 | 3.710 | 325,372 | +0.00(+0.00%) |
Nov 25, 2005 | 3.700 | 3.767 | 3.700 | 3.710 | 64,244 | +0.06(+1.58%) |
Nov 23, 2005 | 3.517 | 3.825 | 3.507 | 3.652 | 548,203 | +0.14(+4.12%) |
Nov 22, 2005 | 3.440 | 3.507 | 3.257 | 3.507 | 283,234 | +0.13(+4.00%) |
Nov 21, 2005 | 3.546 | 3.613 | 3.305 | 3.372 | 266,525 | -0.10(-2.78%) |
Nov 18, 2005 | 3.363 | 3.623 | 3.363 | 3.469 | 430,508 | +0.10(+2.86%) |
Nov 17, 2005 | 3.401 | 3.430 | 3.228 | 3.372 | 402,590 | +0.08(+2.34%) |
Nov 16, 2005 | 3.276 | 3.449 | 3.276 | 3.295 | 363,981 | +0.02(+0.59%) |
Nov 15, 2005 | 3.420 | 3.469 | 3.228 | 3.276 | 412,553 | -0.09(-2.58%) |
Nov 14, 2005 | 3.343 | 3.469 | 3.257 | 3.363 | 997,912 | +0.11(+3.25%) |
Nov 11, 2005 | 2.804 | 3.372 | 2.804 | 3.257 | 1,130,137 | +0.46(+16.55%) |
Nov 10, 2005 | 2.553 | 2.842 | 2.505 | 2.794 | 636,837 | +0.34(+13.73%) |
Nov 09, 2005 | 2.467 | 2.505 | 2.457 | 2.457 | 17,955 | -0.05(-1.92%) |
Nov 08, 2005 | 2.544 | 2.592 | 2.457 | 2.505 | 351,215 | -0.07(-2.59%) |
Nov 07, 2005 | 2.573 | 2.650 | 2.505 | 2.572 | 263,722 | +0.03(+1.10%) |
Nov 04, 2005 | 2.457 | 2.640 | 2.457 | 2.544 | 21,795 | +0.08(+3.12%) |
Nov 03, 2005 | 2.486 | 2.573 | 2.457 | 2.467 | 11,105 | -0.04(-1.54%) |
Nov 02, 2005 | 2.467 | 2.601 | 2.409 | 2.505 | 509,386 | -0.05(-1.89%) |
Nov 01, 2005 | 2.640 | 2.640 | 2.534 | 2.553 | 29,267 | -0.01(-0.38%) |
Oct 31, 2005 | 2.418 | 2.611 | 2.418 | 2.563 | 57,394 | +0.14(+5.98%) |
Oct 28, 2005 | 2.409 | 2.457 | 2.332 | 2.418 | 75,764 | +0.01(+0.40%) |
Oct 27, 2005 | 2.447 | 2.505 | 2.409 | 2.409 | 33,108 | -0.12(-4.58%) |
Oct 26, 2005 | 2.601 | 2.669 | 2.409 | 2.524 | 819,606 | -0.07(-2.60%) |
Oct 25, 2005 | 2.842 | 2.842 | 2.563 | 2.592 | 154,850 | -0.25(-8.81%) |
Oct 24, 2005 | 2.765 | 2.891 | 2.756 | 2.842 | 24,389 | +0.04(+1.37%) |
Oct 21, 2005 | 2.804 | 2.881 | 2.746 | 2.804 | 11,727 | -0.02(-0.68%) |
Oct 20, 2005 | 2.871 | 2.919 | 2.794 | 2.823 | 257,495 | -0.04(-1.35%) |
Oct 19, 2005 | 2.698 | 2.871 | 2.698 | 2.862 | 25,531 | +0.12(+4.21%) |
Oct 18, 2005 | 2.601 | 2.785 | 2.601 | 2.746 | 444,727 | +0.10(+3.64%) |
Oct 17, 2005 | 2.775 | 2.775 | 2.650 | 2.650 | 63,102 | -0.09(-3.17%) |
Oct 14, 2005 | 2.688 | 2.765 | 2.669 | 2.736 | 5,915 | +0.07(+2.53%) |
Oct 13, 2005 | 2.842 | 2.842 | 2.601 | 2.669 | 28,126 | -0.15(-5.46%) |
Oct 12, 2005 | 2.823 | 2.881 | 2.823 | 2.823 | 499,112 | +0.00(+0.00%) |
Oct 11, 2005 | 2.891 | 2.891 | 2.794 | 2.823 | 6,019 | -0.10(-3.30%) |
Oct 10, 2005 | 2.765 | 2.977 | 2.765 | 2.919 | 57,705 | +0.07(+2.37%) |
Oct 07, 2005 | 2.842 | 2.987 | 2.813 | 2.852 | 617,221 | +0.06(+2.07%) |
Oct 06, 2005 | 2.833 | 2.842 | 2.727 | 2.794 | 147,896 | -0.02(-0.68%) |
Oct 05, 2005 | 2.862 | 2.862 | 2.601 | 2.813 | 44,524 | -0.11(-3.63%) |
Oct 04, 2005 | 2.794 | 2.987 | 2.727 | 2.919 | 55,007 | +0.09(+3.06%) |