Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.955 | 6.061 | 5.868 | 5.994 | 1,221,827 | +0.15(+2.48%) |
Nov 29, 2005 | 5.974 | 6.226 | 5.829 | 5.849 | 1,178,952 | -0.11(-1.79%) |
Nov 28, 2005 | 6.032 | 6.090 | 5.897 | 5.955 | 1,364,862 | -0.08(-1.28%) |
Nov 25, 2005 | 5.916 | 6.071 | 5.897 | 6.032 | 275,031 | +0.10(+1.63%) |
Nov 23, 2005 | 5.878 | 6.071 | 5.849 | 5.936 | 724,484 | -0.02(-0.32%) |
Nov 22, 2005 | 6.042 | 6.148 | 5.907 | 5.955 | 1,595,514 | -0.12(-1.91%) |
Nov 21, 2005 | 5.994 | 6.245 | 5.897 | 6.071 | 2,098,072 | +0.08(+1.29%) |
Nov 18, 2005 | 5.733 | 6.187 | 5.684 | 5.994 | 3,310,632 | +0.34(+5.98%) |
Nov 17, 2005 | 5.510 | 5.781 | 5.462 | 5.655 | 2,752,612 | +0.18(+3.36%) |
Nov 16, 2005 | 5.462 | 5.578 | 5.414 | 5.472 | 1,634,024 | -0.02(-0.35%) |
Nov 15, 2005 | 5.501 | 5.530 | 5.423 | 5.491 | 1,144,896 | +0.03(+0.53%) |
Nov 14, 2005 | 5.559 | 5.646 | 5.443 | 5.462 | 2,038,510 | -0.09(-1.57%) |
Nov 11, 2005 | 5.549 | 5.655 | 5.530 | 5.549 | 1,199,231 | +0.00(+0.00%) |
Nov 10, 2005 | 5.655 | 5.704 | 5.443 | 5.549 | 1,684,882 | -0.09(-1.54%) |
Nov 09, 2005 | 5.578 | 5.684 | 5.414 | 5.636 | 1,775,637 | +0.09(+1.57%) |
Nov 08, 2005 | 5.665 | 5.704 | 5.462 | 5.549 | 1,503,231 | -0.06(-1.03%) |
Nov 07, 2005 | 5.636 | 5.723 | 5.559 | 5.607 | 1,924,797 | +0.07(+1.22%) |
Nov 04, 2005 | 5.472 | 5.694 | 5.385 | 5.539 | 2,151,039 | +0.05(+0.88%) |
Nov 03, 2005 | 5.356 | 5.549 | 5.307 | 5.491 | 2,028,993 | +0.17(+3.27%) |
Nov 02, 2005 | 5.211 | 5.327 | 5.162 | 5.317 | 2,037,177 | +0.09(+1.66%) |
Nov 01, 2005 | 5.085 | 5.269 | 4.979 | 5.230 | 2,188,115 | +0.13(+2.46%) |
Oct 31, 2005 | 5.017 | 5.133 | 4.988 | 5.104 | 1,832,406 | +0.14(+2.72%) |
Oct 28, 2005 | 4.824 | 5.327 | 4.756 | 4.969 | 3,818,746 | +0.14(+2.80%) |
Oct 27, 2005 | 4.747 | 5.075 | 4.698 | 4.834 | 10,413,649 | +0.61(+14.42%) |
Oct 26, 2005 | 4.447 | 4.495 | 4.157 | 4.225 | 2,118,258 | -0.20(-4.59%) |
Oct 25, 2005 | 4.312 | 4.495 | 4.302 | 4.428 | 1,898,360 | +0.12(+2.69%) |
Oct 24, 2005 | 4.089 | 4.312 | 4.070 | 4.312 | 1,821,527 | +0.22(+5.44%) |
Oct 21, 2005 | 3.944 | 4.138 | 3.935 | 4.089 | 1,319,586 | +0.15(+3.68%) |
Oct 20, 2005 | 3.906 | 4.051 | 3.886 | 3.944 | 1,065,436 | +0.05(+1.24%) |
Oct 19, 2005 | 3.819 | 3.915 | 3.741 | 3.896 | 1,479,745 | +0.05(+1.26%) |
Oct 18, 2005 | 3.751 | 3.848 | 3.683 | 3.848 | 1,216,465 | +0.08(+2.05%) |
Oct 17, 2005 | 3.712 | 3.838 | 3.645 | 3.770 | 1,001,372 | +0.06(+1.56%) |
Oct 14, 2005 | 3.693 | 3.838 | 3.616 | 3.712 | 1,204,421 | +0.05(+1.32%) |
Oct 13, 2005 | 3.558 | 3.683 | 3.451 | 3.664 | 1,402,108 | +0.13(+3.55%) |
Oct 12, 2005 | 3.635 | 3.654 | 3.480 | 3.538 | 2,733,860 | -0.12(-3.17%) |
Oct 11, 2005 | 3.983 | 4.051 | 3.596 | 3.654 | 3,004,867 | -0.31(-7.80%) |
Oct 10, 2005 | 3.935 | 4.051 | 3.935 | 3.964 | 1,491,688 | +0.01(+0.24%) |
Oct 07, 2005 | 3.964 | 4.041 | 3.896 | 3.954 | 2,783,658 | +0.02(+0.49%) |
Oct 06, 2005 | 4.051 | 4.157 | 3.867 | 3.935 | 1,314,871 | -0.11(-2.63%) |
Oct 05, 2005 | 4.215 | 4.283 | 4.022 | 4.041 | 866,620 | -0.21(-5.00%) |
Oct 04, 2005 | 4.331 | 4.399 | 4.234 | 4.254 | 944,530 | -0.09(-2.00%) |
Oct 03, 2005 | 4.244 | 4.350 | 4.205 | 4.341 | 1,177,901 | +0.13(+2.98%) |
Sep 30, 2005 | 4.254 | 4.302 | 4.196 | 4.215 | 1,054,221 | -0.04(-0.91%) |
Sep 29, 2005 | 4.041 | 4.283 | 4.031 | 4.254 | 1,077,108 | +0.20(+5.01%) |
Sep 28, 2005 | 4.041 | 4.109 | 3.954 | 4.051 | 1,660,046 | +0.05(+1.21%) |
Sep 27, 2005 | 4.157 | 4.176 | 3.944 | 4.002 | 1,676,673 | -0.15(-3.72%) |
Sep 26, 2005 | 4.196 | 4.302 | 4.099 | 4.157 | 1,153,523 | -0.04(-0.92%) |
Sep 23, 2005 | 4.196 | 4.389 | 4.109 | 4.196 | 2,283,212 | -0.14(-3.12%) |
Sep 22, 2005 | 4.331 | 4.515 | 4.205 | 4.331 | 2,189,387 | -0.15(-3.45%) |
Sep 21, 2005 | 4.679 | 4.737 | 4.408 | 4.486 | 2,687,276 | -0.19(-4.13%) |
Sep 20, 2005 | 4.582 | 4.853 | 4.582 | 4.679 | 1,736,732 | +0.10(+2.11%) |
Sep 19, 2005 | 4.747 | 4.853 | 4.515 | 4.582 | 1,397,325 | -0.15(-3.27%) |
Sep 16, 2005 | 4.882 | 4.940 | 4.669 | 4.737 | 2,544,991 | -0.14(-2.78%) |
Sep 15, 2005 | 5.066 | 5.182 | 4.824 | 4.872 | 1,921,597 | -0.19(-3.82%) |
Sep 14, 2005 | 5.221 | 5.317 | 5.066 | 5.066 | 1,457,177 | -0.17(-3.32%) |
Sep 13, 2005 | 5.056 | 5.307 | 5.056 | 5.240 | 1,257,532 | +0.02(+0.37%) |
Sep 12, 2005 | 5.404 | 5.404 | 5.133 | 5.220 | 2,443,454 | -0.15(-2.70%) |
Sep 09, 2005 | 5.278 | 5.607 | 5.230 | 5.365 | 2,639,173 | +0.18(+3.54%) |
Sep 08, 2005 | 4.872 | 5.201 | 4.872 | 5.182 | 1,843,528 | +0.28(+5.72%) |
Sep 07, 2005 | 4.863 | 4.979 | 4.834 | 4.901 | 1,232,395 | +0.04(+0.80%) |
Sep 06, 2005 | 4.805 | 4.930 | 4.766 | 4.863 | 788,614 | +0.08(+1.62%) |
Sep 02, 2005 | 4.737 | 4.814 | 4.698 | 4.785 | 846,801 | +0.05(+1.02%) |