Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2005 | 1.743 | 1.743 | 1.597 | 1.597 | 5,837 | -0.08(-4.65%) |
Aug 31, 2005 | 1.674 | 1.753 | 1.607 | 1.675 | 7,341 | +0.00(+0.00%) |
Aug 30, 2005 | 1.606 | 1.675 | 1.597 | 1.675 | 2,261 | +0.09(+5.52%) |
Aug 29, 2005 | 1.695 | 1.734 | 1.588 | 1.588 | 5,338 | -0.07(-4.12%) |
Aug 26, 2005 | 1.665 | 1.673 | 1.568 | 1.656 | 5,133 | +0.00(+0.00%) |
Aug 25, 2005 | 1.665 | 1.695 | 1.636 | 1.656 | 4,363 | -0.09(-5.02%) |
Aug 24, 2005 | 1.695 | 1.743 | 1.646 | 1.743 | 6,468 | -0.01(-0.56%) |
Aug 23, 2005 | 1.831 | 1.851 | 1.665 | 1.753 | 14,478 | +0.07(+4.05%) |
Aug 22, 2005 | 1.685 | 1.782 | 1.646 | 1.685 | 20,843 | +0.05(+2.98%) |
Aug 19, 2005 | 1.704 | 1.734 | 1.636 | 1.636 | 5,625 | -0.07(-4.00%) |
Aug 18, 2005 | 1.704 | 1.773 | 1.656 | 1.704 | 30,380 | +0.00(+0.00%) |
Aug 17, 2005 | 1.780 | 1.780 | 1.704 | 1.704 | 11,807 | -0.08(-4.37%) |
Aug 16, 2005 | 1.773 | 1.782 | 1.724 | 1.782 | 17,847 | -0.05(-2.66%) |
Aug 15, 2005 | 1.851 | 1.851 | 1.831 | 1.831 | 8,265 | +0.02(+1.08%) |
Aug 12, 2005 | 1.870 | 1.880 | 1.812 | 1.812 | 22,389 | -0.13(-6.53%) |
Aug 11, 2005 | 1.899 | 1.938 | 1.821 | 1.938 | 7,135 | -0.01(-0.50%) |
Aug 10, 2005 | 1.831 | 2.026 | 1.831 | 1.948 | 13,347 | +0.04(+2.04%) |
Aug 09, 2005 | 1.851 | 1.909 | 1.821 | 1.909 | 11,755 | +0.08(+4.26%) |
Aug 08, 2005 | 1.831 | 1.890 | 1.812 | 1.831 | 8,829 | -0.01(-0.53%) |
Aug 05, 2005 | 1.831 | 1.899 | 1.831 | 1.841 | 616 | -0.01(-0.52%) |
Aug 04, 2005 | 1.899 | 1.899 | 1.821 | 1.851 | 8,874 | -0.04(-2.06%) |
Aug 03, 2005 | 1.851 | 1.938 | 1.812 | 1.890 | 12,834 | +0.01(+0.52%) |
Aug 02, 2005 | 1.802 | 1.938 | 1.802 | 1.880 | 14,040 | +0.06(+3.21%) |
Aug 01, 2005 | 1.812 | 1.890 | 1.773 | 1.821 | 28,887 | -0.05(-2.60%) |
Jul 29, 2005 | 1.929 | 1.938 | 1.831 | 1.870 | 31,792 | -0.05(-2.54%) |
Jul 28, 2005 | 1.948 | 2.006 | 1.909 | 1.919 | 42,506 | -0.03(-1.50%) |
Jul 27, 2005 | 2.006 | 2.045 | 1.899 | 1.948 | 35,216 | -0.13(-6.10%) |
Jul 26, 2005 | 2.016 | 2.075 | 1.948 | 2.075 | 36,728 | +0.06(+2.90%) |
Jul 25, 2005 | 2.045 | 2.240 | 1.997 | 2.016 | 23,511 | -0.03(-1.43%) |
Jul 22, 2005 | 2.114 | 2.191 | 1.997 | 2.045 | 66,299 | -0.14(-6.25%) |
Jul 21, 2005 | 2.601 | 2.630 | 2.104 | 2.182 | 185,737 | -0.25(-10.40%) |
Jul 20, 2005 | 1.977 | 2.523 | 1.977 | 2.435 | 666,983 | +0.49(+25.00%) |
Jul 19, 2005 | 1.909 | 1.987 | 1.870 | 1.948 | 9,230 | +0.01(+0.50%) |
Jul 18, 2005 | 1.860 | 1.948 | 1.860 | 1.938 | 5,698 | +0.09(+4.74%) |
Jul 15, 2005 | 1.919 | 1.938 | 1.851 | 1.851 | 5,605 | -0.06(-3.36%) |
Jul 14, 2005 | 1.841 | 1.938 | 1.841 | 1.915 | 19,969 | +0.06(+3.47%) |
Jul 13, 2005 | 1.860 | 1.919 | 1.802 | 1.851 | 8,213 | +0.04(+2.15%) |
Jul 12, 2005 | 1.851 | 1.890 | 1.812 | 1.812 | 27,302 | -0.13(-6.53%) |
Jul 11, 2005 | 2.143 | 2.143 | 1.909 | 1.938 | 20,143 | +0.04(+2.05%) |
Jul 08, 2005 | 1.987 | 2.026 | 1.831 | 1.899 | 19,097 | -0.03(-1.52%) |
Jul 07, 2005 | 1.958 | 2.012 | 1.763 | 1.928 | 56,274 | -0.04(-1.98%) |
Jul 06, 2005 | 1.860 | 2.386 | 1.763 | 1.967 | 336,922 | +0.19(+10.99%) |
Jul 05, 2005 | 1.803 | 1.899 | 1.714 | 1.773 | 30,082 | -0.08(-4.21%) |