Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 4.985 | 5.094 | 4.946 | 5.087 | 174,120 | +0.09(+1.71%) |
Nov 29, 2005 | 5.079 | 5.079 | 4.946 | 5.001 | 88,158 | -0.03(-0.62%) |
Nov 28, 2005 | 5.172 | 5.172 | 4.962 | 5.032 | 72,428 | -0.13(-2.60%) |
Nov 25, 2005 | 5.242 | 5.242 | 5.110 | 5.166 | 39,385 | +0.08(+1.57%) |
Nov 23, 2005 | 5.094 | 5.180 | 5.055 | 5.087 | 98,942 | -0.02(-0.31%) |
Nov 22, 2005 | 5.133 | 5.219 | 4.946 | 5.102 | 150,197 | -0.05(-0.91%) |
Nov 21, 2005 | 5.157 | 5.203 | 5.079 | 5.149 | 107,023 | -0.01(-0.15%) |
Nov 18, 2005 | 5.297 | 5.414 | 5.009 | 5.157 | 612,768 | -0.05(-1.05%) |
Nov 17, 2005 | 4.798 | 5.258 | 4.767 | 5.211 | 116,051 | +0.44(+9.14%) |
Nov 16, 2005 | 4.791 | 4.837 | 4.674 | 4.775 | 176,592 | -0.03(-0.65%) |
Nov 15, 2005 | 5.141 | 5.266 | 4.728 | 4.806 | 190,817 | -0.35(-6.80%) |
Nov 14, 2005 | 5.421 | 5.421 | 5.110 | 5.157 | 148,155 | -0.22(-4.06%) |
Nov 11, 2005 | 5.344 | 5.453 | 5.219 | 5.375 | 103,904 | +0.02(+0.29%) |
Nov 10, 2005 | 5.048 | 5.421 | 4.923 | 5.359 | 143,709 | +0.41(+8.35%) |
Nov 09, 2005 | 5.219 | 5.227 | 4.946 | 4.946 | 147,762 | -0.32(-6.06%) |
Nov 08, 2005 | 5.398 | 5.429 | 5.266 | 5.266 | 100,851 | -0.15(-2.73%) |
Nov 07, 2005 | 5.102 | 5.616 | 4.985 | 5.414 | 152,976 | +0.31(+6.11%) |
Nov 04, 2005 | 5.344 | 5.344 | 5.055 | 5.102 | 196,691 | -0.26(-4.80%) |
Nov 03, 2005 | 5.453 | 5.749 | 5.328 | 5.359 | 142,121 | -0.05(-1.01%) |
Nov 02, 2005 | 5.009 | 5.437 | 4.993 | 5.414 | 141,888 | +0.39(+7.75%) |
Nov 01, 2005 | 4.931 | 5.055 | 4.845 | 5.024 | 113,191 | +0.05(+1.10%) |
Oct 31, 2005 | 4.977 | 5.094 | 4.946 | 4.970 | 200,424 | -0.01(-0.16%) |
Oct 28, 2005 | 5.079 | 5.087 | 4.907 | 4.977 | 235,868 | -0.10(-1.99%) |
Oct 27, 2005 | 5.266 | 5.266 | 5.032 | 5.079 | 91,191 | -0.21(-3.98%) |
Oct 26, 2005 | 5.328 | 5.453 | 5.281 | 5.289 | 169,888 | -0.06(-1.16%) |
Oct 25, 2005 | 5.499 | 5.990 | 5.344 | 5.351 | 167,170 | -0.18(-3.24%) |
Oct 24, 2005 | 5.632 | 5.749 | 5.515 | 5.531 | 91,482 | -0.13(-2.34%) |
Oct 21, 2005 | 5.577 | 5.865 | 5.577 | 5.663 | 46,217 | +0.05(+0.97%) |
Oct 20, 2005 | 5.780 | 6.013 | 5.569 | 5.608 | 144,082 | -0.19(-3.36%) |
Oct 19, 2005 | 5.344 | 5.943 | 5.063 | 5.803 | 224,207 | -0.16(-2.61%) |
Oct 18, 2005 | 6.084 | 6.123 | 5.897 | 5.959 | 113,582 | -0.16(-2.55%) |
Oct 17, 2005 | 5.951 | 6.146 | 5.951 | 6.115 | 45,887 | +0.11(+1.82%) |
Oct 14, 2005 | 5.772 | 6.076 | 5.772 | 6.006 | 74,626 | +0.15(+2.53%) |
Oct 13, 2005 | 5.842 | 5.936 | 5.799 | 5.858 | 99,183 | +0.02(+0.27%) |
Oct 12, 2005 | 5.928 | 5.951 | 5.827 | 5.842 | 94,659 | -0.12(-1.96%) |
Oct 11, 2005 | 5.889 | 6.146 | 5.881 | 5.959 | 104,191 | +0.08(+1.32%) |
Oct 10, 2005 | 6.091 | 6.154 | 5.881 | 5.881 | 122,831 | -0.26(-4.19%) |
Oct 07, 2005 | 6.200 | 6.224 | 6.068 | 6.138 | 111,305 | +0.02(+0.25%) |
Oct 06, 2005 | 6.193 | 6.348 | 6.006 | 6.123 | 155,769 | +0.12(+1.96%) |
Oct 05, 2005 | 5.951 | 6.052 | 5.936 | 6.005 | 177,096 | +0.02(+0.38%) |
Oct 04, 2005 | 6.006 | 6.208 | 5.881 | 5.982 | 444,779 | -0.02(-0.26%) |
Oct 03, 2005 | 6.130 | 6.130 | 5.990 | 5.998 | 215,186 | -0.15(-2.41%) |
Sep 30, 2005 | 6.138 | 6.208 | 6.052 | 6.146 | 201,000 | +0.00(+0.00%) |
Sep 29, 2005 | 6.037 | 6.146 | 6.037 | 6.146 | 120,733 | +0.12(+1.94%) |
Sep 28, 2005 | 5.943 | 6.052 | 5.842 | 6.029 | 149,858 | +0.09(+1.44%) |
Sep 27, 2005 | 6.232 | 6.232 | 5.811 | 5.943 | 196,440 | -0.24(-3.90%) |
Sep 26, 2005 | 6.193 | 6.232 | 6.154 | 6.185 | 142,197 | +0.02(+0.38%) |
Sep 23, 2005 | 6.161 | 6.520 | 6.161 | 6.161 | 112,064 | -0.31(-4.81%) |
Sep 22, 2005 | 6.473 | 6.535 | 5.959 | 6.473 | 125,643 | +0.44(+7.23%) |
Sep 21, 2005 | 6.013 | 6.099 | 5.967 | 6.037 | 160,696 | -0.01(-0.13%) |
Sep 20, 2005 | 6.029 | 6.099 | 5.971 | 6.045 | 79,411 | +0.02(+0.39%) |
Sep 19, 2005 | 6.099 | 6.099 | 5.959 | 6.021 | 110,478 | -0.09(-1.40%) |
Sep 16, 2005 | 6.286 | 6.286 | 5.990 | 6.107 | 241,306 | -0.12(-1.88%) |
Sep 15, 2005 | 6.115 | 6.224 | 5.998 | 6.224 | 132,408 | +0.10(+1.65%) |
Sep 14, 2005 | 6.146 | 6.224 | 6.029 | 6.123 | 167,662 | -0.03(-0.51%) |
Sep 13, 2005 | 6.193 | 6.341 | 6.115 | 6.154 | 105,297 | -0.07(-1.13%) |
Sep 12, 2005 | 6.138 | 6.348 | 5.982 | 6.224 | 147,823 | +0.06(+1.01%) |
Sep 09, 2005 | 5.990 | 6.232 | 5.975 | 6.161 | 100,239 | +0.18(+2.99%) |
Sep 08, 2005 | 6.068 | 6.068 | 5.873 | 5.982 | 135,582 | -0.12(-1.92%) |
Sep 07, 2005 | 5.897 | 6.224 | 5.897 | 6.099 | 94,576 | +0.17(+2.89%) |
Sep 06, 2005 | 5.865 | 5.998 | 5.632 | 5.928 | 151,736 | +0.06(+1.06%) |
Sep 02, 2005 | 6.216 | 6.255 | 5.788 | 5.865 | 191,097 | -0.37(-5.88%) |