Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 1.938 | 1.938 | 1.875 | 1.925 | 330,036 | -0.01(-0.65%) |
Oct 28, 2005 | 1.840 | 1.963 | 1.787 | 1.938 | 791,453 | +0.11(+6.22%) |
Oct 27, 2005 | 1.847 | 1.862 | 1.802 | 1.825 | 529,327 | -0.03(-1.70%) |
Oct 26, 2005 | 1.891 | 1.910 | 1.831 | 1.856 | 569,947 | -0.08(-3.91%) |
Oct 25, 2005 | 1.966 | 1.969 | 1.913 | 1.932 | 385,888 | -0.04(-1.92%) |
Oct 24, 2005 | 1.963 | 1.995 | 1.960 | 1.969 | 365,261 | -0.01(-0.64%) |
Oct 21, 2005 | 1.969 | 2.048 | 1.966 | 1.982 | 557,888 | -0.05(-2.63%) |
Oct 20, 2005 | 2.029 | 2.048 | 2.010 | 2.036 | 316,073 | -0.02(-0.92%) |
Oct 19, 2005 | 2.064 | 2.067 | 2.033 | 2.055 | 405,564 | -0.01(-0.61%) |
Oct 18, 2005 | 2.073 | 2.118 | 2.058 | 2.067 | 312,582 | -0.01(-0.30%) |
Oct 17, 2005 | 2.105 | 2.124 | 2.058 | 2.073 | 232,929 | -0.06(-2.66%) |
Oct 14, 2005 | 2.064 | 2.130 | 2.061 | 2.130 | 667,054 | +0.05(+2.42%) |
Oct 13, 2005 | 2.089 | 2.089 | 2.058 | 2.080 | 364,944 | -0.01(-0.30%) |
Oct 12, 2005 | 2.083 | 2.108 | 2.080 | 2.086 | 472,523 | -0.01(-0.45%) |
Oct 11, 2005 | 2.127 | 2.127 | 2.096 | 2.096 | 670,228 | -0.01(-0.30%) |
Oct 10, 2005 | 2.127 | 2.133 | 2.096 | 2.102 | 244,036 | -0.03(-1.19%) |
Oct 07, 2005 | 2.136 | 2.155 | 2.086 | 2.127 | 254,826 | -0.01(-0.44%) |
Oct 06, 2005 | 2.114 | 2.146 | 2.114 | 2.136 | 236,737 | +0.02(+1.04%) |
Oct 05, 2005 | 2.105 | 2.146 | 2.058 | 2.114 | 515,999 | +0.00(+0.00%) |
Oct 04, 2005 | 2.174 | 2.190 | 2.099 | 2.114 | 603,586 | +0.00(+0.15%) |
Oct 03, 2005 | 2.140 | 2.155 | 2.111 | 2.111 | 346,855 | -0.07(-3.04%) |
Sep 30, 2005 | 2.124 | 2.177 | 2.124 | 2.177 | 426,191 | +0.03(+1.32%) |
Sep 29, 2005 | 2.124 | 2.152 | 2.114 | 2.149 | 532,184 | +0.00(+0.15%) |
Sep 28, 2005 | 2.155 | 2.190 | 2.140 | 2.146 | 531,549 | -0.01(-0.58%) |
Sep 27, 2005 | 2.171 | 2.196 | 2.159 | 2.159 | 399,852 | -0.04(-1.72%) |
Sep 26, 2005 | 2.177 | 2.234 | 2.159 | 2.196 | 272,597 | -0.01(-0.57%) |
Sep 23, 2005 | 2.209 | 2.222 | 2.159 | 2.209 | 566,139 | -0.01(-0.43%) |
Sep 22, 2005 | 2.209 | 2.228 | 2.196 | 2.218 | 479,505 | -0.00(-0.14%) |
Sep 21, 2005 | 2.218 | 2.250 | 2.187 | 2.222 | 578,516 | -0.02(-0.70%) |
Sep 20, 2005 | 2.218 | 2.253 | 2.218 | 2.237 | 584,228 | -0.01(-0.42%) |
Sep 19, 2005 | 2.297 | 2.313 | 2.159 | 2.247 | 1,040,884 | -0.08(-3.26%) |
Sep 16, 2005 | 2.344 | 2.363 | 2.300 | 2.322 | 1,445,496 | -0.18(-7.18%) |
Sep 15, 2005 | 2.502 | 2.515 | 2.483 | 2.502 | 84,730 | -0.00(-0.13%) |
Sep 14, 2005 | 2.499 | 2.518 | 2.464 | 2.505 | 239,911 | +0.04(+1.53%) |
Sep 13, 2005 | 2.524 | 2.552 | 2.430 | 2.467 | 346,855 | -0.06(-2.25%) |
Sep 12, 2005 | 2.502 | 2.552 | 2.493 | 2.524 | 221,188 | +0.01(+0.38%) |
Sep 09, 2005 | 2.499 | 2.521 | 2.486 | 2.515 | 259,269 | +0.02(+0.63%) |
Sep 08, 2005 | 2.502 | 2.521 | 2.480 | 2.499 | 382,080 | -0.02(-0.88%) |
Sep 07, 2005 | 2.502 | 2.521 | 2.467 | 2.521 | 302,745 | +0.05(+2.04%) |
Sep 06, 2005 | 2.527 | 2.537 | 2.458 | 2.471 | 461,733 | -0.05(-1.88%) |
Sep 02, 2005 | 2.534 | 2.549 | 2.515 | 2.518 | 264,663 | -0.03(-1.24%) |
Sep 01, 2005 | 2.521 | 2.549 | 2.489 | 2.549 | 415,719 | +0.04(+1.63%) |
Aug 31, 2005 | 2.423 | 2.527 | 2.423 | 2.508 | 450,626 | +0.09(+3.51%) |
Aug 30, 2005 | 2.430 | 2.458 | 2.401 | 2.423 | 387,793 | -0.01(-0.52%) |
Aug 29, 2005 | 2.515 | 2.515 | 2.426 | 2.436 | 488,073 | -0.10(-3.86%) |
Aug 26, 2005 | 2.543 | 2.543 | 2.461 | 2.534 | 455,704 | -0.00(-0.12%) |
Aug 25, 2005 | 2.524 | 2.537 | 2.489 | 2.537 | 337,018 | +0.01(+0.50%) |
Aug 24, 2005 | 2.464 | 2.530 | 2.452 | 2.524 | 676,892 | +0.06(+2.56%) |
Aug 23, 2005 | 2.458 | 2.480 | 2.448 | 2.461 | 252,922 | +0.00(+0.13%) |
Aug 22, 2005 | 2.474 | 2.474 | 2.442 | 2.458 | 231,025 | -0.02(-0.64%) |
Aug 19, 2005 | 2.458 | 2.483 | 2.445 | 2.474 | 313,852 | +0.01(+0.38%) |
Aug 18, 2005 | 2.464 | 2.477 | 2.442 | 2.464 | 559,475 | -0.01(-0.38%) |
Aug 17, 2005 | 2.464 | 2.496 | 2.464 | 2.474 | 256,413 | -0.01(-0.38%) |
Aug 16, 2005 | 2.486 | 2.518 | 2.461 | 2.483 | 332,575 | -0.00(-0.13%) |
Aug 15, 2005 | 2.461 | 2.489 | 2.458 | 2.486 | 322,103 | +0.02(+0.90%) |
Aug 12, 2005 | 2.489 | 2.499 | 2.442 | 2.464 | 370,021 | -0.05(-1.88%) |
Aug 11, 2005 | 2.489 | 2.518 | 2.461 | 2.511 | 323,689 | +0.02(+0.76%) |
Aug 10, 2005 | 2.524 | 2.527 | 2.493 | 2.493 | 687,682 | -0.04(-1.74%) |
Aug 09, 2005 | 2.546 | 2.565 | 2.527 | 2.537 | 481,091 | -0.02(-0.74%) |
Aug 08, 2005 | 2.524 | 2.556 | 2.524 | 2.556 | 568,678 | +0.01(+0.50%) |
Aug 05, 2005 | 2.568 | 2.575 | 2.534 | 2.543 | 684,508 | -0.04(-1.47%) |
Aug 04, 2005 | 2.571 | 2.581 | 2.556 | 2.581 | 295,128 | +0.01(+0.24%) |
Aug 03, 2005 | 2.537 | 2.575 | 2.527 | 2.575 | 460,781 | +0.03(+1.11%) |
Aug 02, 2005 | 2.552 | 2.565 | 2.530 | 2.546 | 408,102 | -0.01(-0.25%) |