Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 2.687 | 2.877 | 2.626 | 2.873 | 405,803 | +0.18(+6.70%) |
Nov 29, 2005 | 2.695 | 2.704 | 2.687 | 2.693 | 29,293 | -0.01(-0.43%) |
Nov 28, 2005 | 2.744 | 2.781 | 2.704 | 2.704 | 22,410 | -0.03(-1.26%) |
Nov 25, 2005 | 2.695 | 2.743 | 2.695 | 2.739 | 4,786 | +0.01(+0.35%) |
Nov 23, 2005 | 2.714 | 2.781 | 2.714 | 2.729 | 42,797 | +0.01(+0.21%) |
Nov 22, 2005 | 2.714 | 2.739 | 2.714 | 2.723 | 64,843 | +0.00(+0.00%) |
Nov 21, 2005 | 2.708 | 2.733 | 2.656 | 2.723 | 76,199 | +0.02(+0.78%) |
Nov 18, 2005 | 2.733 | 2.733 | 2.702 | 2.702 | 24,767 | +0.02(+0.64%) |
Nov 17, 2005 | 2.706 | 2.706 | 2.620 | 2.685 | 127,517 | -0.05(-1.69%) |
Nov 16, 2005 | 2.723 | 2.760 | 2.695 | 2.731 | 194,227 | -0.00(-0.07%) |
Nov 15, 2005 | 2.743 | 2.743 | 2.716 | 2.733 | 120,337 | +0.01(+0.42%) |
Nov 14, 2005 | 2.691 | 2.723 | 2.679 | 2.721 | 49,075 | +0.01(+0.28%) |
Nov 11, 2005 | 2.718 | 2.723 | 2.679 | 2.714 | 86,685 | -0.03(-1.26%) |
Nov 10, 2005 | 2.827 | 2.827 | 2.697 | 2.748 | 169,460 | -0.06(-2.12%) |
Nov 09, 2005 | 2.714 | 2.858 | 2.712 | 2.808 | 556,096 | +0.10(+3.58%) |
Nov 08, 2005 | 2.666 | 2.711 | 2.666 | 2.711 | 45,086 | +0.03(+0.96%) |
Nov 07, 2005 | 2.693 | 2.693 | 2.664 | 2.685 | 50,368 | +0.05(+1.74%) |
Nov 04, 2005 | 2.714 | 2.714 | 2.580 | 2.639 | 66,741 | -0.05(-1.71%) |
Nov 03, 2005 | 2.664 | 2.714 | 2.664 | 2.685 | 120,921 | +0.03(+1.23%) |
Nov 02, 2005 | 2.673 | 2.675 | 2.593 | 2.652 | 106,645 | -0.07(-2.47%) |
Nov 01, 2005 | 2.698 | 2.720 | 2.687 | 2.720 | 139,713 | -0.02(-0.56%) |
Oct 31, 2005 | 2.858 | 2.858 | 2.685 | 2.735 | 200,990 | -0.07(-2.33%) |
Oct 28, 2005 | 2.779 | 2.800 | 2.754 | 2.800 | 78,577 | +0.02(+0.69%) |
Oct 27, 2005 | 2.760 | 2.785 | 2.760 | 2.781 | 68,154 | +0.03(+1.05%) |
Oct 26, 2005 | 2.769 | 2.810 | 2.731 | 2.752 | 151,523 | +0.01(+0.35%) |
Oct 25, 2005 | 2.798 | 2.800 | 2.735 | 2.743 | 230,847 | +0.02(+0.70%) |
Oct 24, 2005 | 2.743 | 2.769 | 2.723 | 2.723 | 232,343 | +0.02(+0.71%) |
Oct 21, 2005 | 2.685 | 2.706 | 2.652 | 2.704 | 362,155 | +0.02(+0.71%) |
Oct 20, 2005 | 2.647 | 2.685 | 2.639 | 2.685 | 63,341 | +0.02(+0.65%) |
Oct 19, 2005 | 2.585 | 2.668 | 2.585 | 2.668 | 213,916 | +0.10(+3.81%) |
Oct 18, 2005 | 2.522 | 2.637 | 2.522 | 2.570 | 152,290 | +0.07(+2.92%) |
Oct 17, 2005 | 2.510 | 2.510 | 2.491 | 2.497 | 56,704 | -0.01(-0.46%) |
Oct 14, 2005 | 2.505 | 2.512 | 2.466 | 2.509 | 196,052 | +0.05(+1.89%) |
Oct 13, 2005 | 2.493 | 2.493 | 2.434 | 2.462 | 87,420 | -0.05(-1.86%) |
Oct 12, 2005 | 2.543 | 2.551 | 2.478 | 2.509 | 284,563 | -0.01(-0.53%) |
Oct 11, 2005 | 2.522 | 2.568 | 2.512 | 2.522 | 135,985 | +0.00(+0.00%) |
Oct 10, 2005 | 2.547 | 2.547 | 2.522 | 2.522 | 144,714 | -0.03(-1.11%) |
Oct 07, 2005 | 2.580 | 2.580 | 2.537 | 2.550 | 194,165 | -0.02(-0.68%) |
Oct 06, 2005 | 2.558 | 2.589 | 2.547 | 2.568 | 332,841 | +0.01(+0.29%) |
Oct 05, 2005 | 2.532 | 2.574 | 2.532 | 2.560 | 337,200 | +0.01(+0.38%) |
Oct 04, 2005 | 2.545 | 2.580 | 2.545 | 2.551 | 101,295 | -0.02(-0.75%) |
Oct 03, 2005 | 2.551 | 2.570 | 2.526 | 2.570 | 173,219 | +0.01(+0.37%) |
Sep 30, 2005 | 2.556 | 2.599 | 2.524 | 2.560 | 197,022 | +0.00(+0.08%) |
Sep 29, 2005 | 2.541 | 2.580 | 2.522 | 2.558 | 309,435 | +0.04(+1.44%) |
Sep 28, 2005 | 2.497 | 2.543 | 2.493 | 2.522 | 83,442 | +0.01(+0.38%) |
Sep 27, 2005 | 2.543 | 2.551 | 2.484 | 2.512 | 74,807 | -0.07(-2.65%) |
Sep 26, 2005 | 2.570 | 2.608 | 2.543 | 2.581 | 50,624 | +0.04(+1.64%) |
Sep 23, 2005 | 2.539 | 2.585 | 2.524 | 2.539 | 127,423 | -0.03(-1.05%) |
Sep 22, 2005 | 2.608 | 2.627 | 2.560 | 2.566 | 147,482 | -0.04(-1.62%) |
Sep 21, 2005 | 2.560 | 2.608 | 2.486 | 2.608 | 236,191 | +0.04(+1.49%) |
Sep 20, 2005 | 2.526 | 2.578 | 2.512 | 2.570 | 140,057 | +0.04(+1.44%) |
Sep 19, 2005 | 2.551 | 2.626 | 2.503 | 2.533 | 429,460 | +0.01(+0.53%) |
Sep 16, 2005 | 2.342 | 2.572 | 2.342 | 2.520 | 584,680 | +0.26(+11.26%) |
Sep 15, 2005 | 2.244 | 2.292 | 2.244 | 2.265 | 89,089 | +0.02(+1.03%) |
Sep 14, 2005 | 2.234 | 2.242 | 2.206 | 2.242 | 93,333 | +0.01(+0.34%) |
Sep 13, 2005 | 2.209 | 2.236 | 2.209 | 2.234 | 50,431 | +0.06(+2.64%) |
Sep 12, 2005 | 2.136 | 2.184 | 2.136 | 2.177 | 47,928 | +0.03(+1.61%) |
Sep 09, 2005 | 2.135 | 2.142 | 2.135 | 2.142 | 41,134 | +0.01(+0.36%) |
Sep 08, 2005 | 2.150 | 2.158 | 2.129 | 2.135 | 92,379 | -0.01(-0.62%) |
Sep 07, 2005 | 2.121 | 2.158 | 2.119 | 2.148 | 92,395 | +0.02(+0.72%) |
Sep 06, 2005 | 2.129 | 2.165 | 2.110 | 2.133 | 139,760 | +0.01(+0.54%) |
Sep 02, 2005 | 2.092 | 2.154 | 2.079 | 2.121 | 104,763 | +0.00(+0.00%) |