Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.626 | 5.755 | 5.626 | 5.752 | 88,544 | +0.10(+1.85%) |
Nov 29, 2005 | 5.685 | 5.725 | 5.634 | 5.648 | 67,248 | -0.03(-0.47%) |
Nov 28, 2005 | 5.626 | 5.688 | 5.626 | 5.674 | 78,456 | +0.05(+0.95%) |
Nov 25, 2005 | 5.648 | 5.674 | 5.594 | 5.621 | 28,767 | -0.04(-0.71%) |
Nov 23, 2005 | 5.648 | 5.715 | 5.621 | 5.661 | 29,141 | -0.04(-0.70%) |
Nov 22, 2005 | 5.691 | 5.701 | 5.648 | 5.701 | 122,542 | +0.00(+0.00%) |
Nov 21, 2005 | 5.594 | 5.701 | 5.573 | 5.701 | 70,611 | +0.08(+1.43%) |
Nov 18, 2005 | 5.586 | 5.634 | 5.530 | 5.621 | 105,356 | +0.04(+0.72%) |
Nov 17, 2005 | 5.554 | 5.594 | 5.514 | 5.581 | 33,250 | -0.00(-0.05%) |
Nov 16, 2005 | 5.559 | 5.621 | 5.559 | 5.583 | 56,414 | +0.02(+0.43%) |
Nov 15, 2005 | 5.530 | 5.608 | 5.541 | 5.559 | 76,215 | +0.03(+0.58%) |
Nov 14, 2005 | 5.527 | 5.565 | 5.527 | 5.527 | 56,040 | -0.04(-0.67%) |
Nov 11, 2005 | 5.546 | 5.613 | 5.503 | 5.565 | 171,110 | +0.01(+0.19%) |
Nov 10, 2005 | 5.621 | 5.653 | 5.546 | 5.554 | 101,246 | -0.13(-2.31%) |
Nov 09, 2005 | 5.725 | 5.725 | 5.661 | 5.685 | 25,405 | -0.04(-0.70%) |
Nov 08, 2005 | 5.739 | 5.739 | 5.634 | 5.725 | 48,568 | -0.01(-0.23%) |
Nov 07, 2005 | 5.728 | 5.752 | 5.648 | 5.739 | 49,689 | +0.00(+0.05%) |
Nov 04, 2005 | 5.634 | 5.795 | 5.634 | 5.736 | 70,984 | +0.12(+2.05%) |
Nov 03, 2005 | 5.621 | 5.642 | 5.616 | 5.621 | 41,470 | +0.00(+0.00%) |
Nov 02, 2005 | 5.567 | 5.648 | 5.546 | 5.621 | 38,854 | +0.03(+0.48%) |
Nov 01, 2005 | 5.583 | 5.610 | 5.543 | 5.594 | 66,875 | +0.06(+1.16%) |
Oct 31, 2005 | 5.661 | 5.725 | 5.530 | 5.530 | 53,798 | -0.12(-2.09%) |
Oct 28, 2005 | 5.648 | 5.688 | 5.621 | 5.648 | 23,163 | +0.00(+0.00%) |
Oct 27, 2005 | 5.589 | 5.688 | 5.581 | 5.648 | 45,953 | +0.07(+1.20%) |
Oct 26, 2005 | 5.616 | 5.642 | 5.514 | 5.581 | 54,546 | -0.03(-0.62%) |
Oct 25, 2005 | 5.586 | 5.621 | 5.567 | 5.616 | 64,259 | +0.03(+0.58%) |
Oct 24, 2005 | 5.487 | 5.634 | 5.461 | 5.583 | 51,930 | +0.12(+2.25%) |
Oct 21, 2005 | 5.594 | 5.634 | 5.399 | 5.460 | 90,412 | -0.15(-2.63%) |
Oct 20, 2005 | 5.754 | 5.795 | 5.608 | 5.608 | 37,360 | -0.11(-1.87%) |
Oct 19, 2005 | 5.688 | 5.765 | 5.688 | 5.715 | 52,304 | +0.02(+0.28%) |
Oct 18, 2005 | 5.795 | 5.803 | 5.674 | 5.699 | 45,953 | -0.15(-2.56%) |
Oct 17, 2005 | 5.768 | 5.889 | 5.755 | 5.848 | 40,349 | +0.13(+2.34%) |
Oct 14, 2005 | 5.608 | 5.715 | 5.594 | 5.715 | 59,029 | +0.15(+2.64%) |
Oct 13, 2005 | 5.648 | 5.648 | 5.514 | 5.567 | 124,036 | -0.16(-2.80%) |
Oct 12, 2005 | 5.929 | 5.955 | 5.701 | 5.728 | 61,644 | -0.13(-2.28%) |
Oct 11, 2005 | 5.851 | 5.955 | 5.822 | 5.862 | 82,192 | -0.06(-0.95%) |
Oct 10, 2005 | 5.996 | 5.996 | 5.889 | 5.918 | 41,096 | -0.08(-1.29%) |
Oct 07, 2005 | 5.977 | 6.046 | 5.947 | 5.996 | 36,239 | -0.03(-0.58%) |
Oct 06, 2005 | 6.156 | 6.186 | 5.996 | 6.030 | 85,181 | -0.10(-1.62%) |
Oct 05, 2005 | 6.344 | 6.346 | 6.129 | 6.129 | 86,302 | -0.27(-4.18%) |
Oct 04, 2005 | 6.421 | 6.421 | 6.354 | 6.397 | 55,667 | +0.04(+0.67%) |
Oct 03, 2005 | 6.220 | 6.448 | 6.178 | 6.354 | 287,301 | +0.12(+1.98%) |
Sep 30, 2005 | 6.223 | 6.253 | 6.143 | 6.231 | 75,841 | +0.06(+1.00%) |
Sep 29, 2005 | 6.129 | 6.196 | 6.103 | 6.170 | 80,324 | -0.03(-0.43%) |
Sep 28, 2005 | 6.132 | 6.196 | 6.116 | 6.196 | 73,600 | +0.11(+1.85%) |
Sep 27, 2005 | 5.982 | 6.116 | 5.982 | 6.084 | 140,475 | +0.11(+1.88%) |
Sep 26, 2005 | 6.167 | 6.172 | 5.955 | 5.972 | 133,003 | -0.21(-3.42%) |
Sep 23, 2005 | 6.183 | 6.234 | 6.116 | 6.183 | 132,629 | -0.07(-1.07%) |
Sep 22, 2005 | 6.314 | 6.344 | 6.183 | 6.250 | 112,828 | -0.06(-1.02%) |
Sep 21, 2005 | 6.397 | 6.397 | 6.290 | 6.314 | 156,913 | -0.09(-1.34%) |
Sep 20, 2005 | 6.357 | 6.400 | 6.317 | 6.400 | 164,012 | +0.11(+1.74%) |
Sep 19, 2005 | 6.301 | 6.386 | 6.266 | 6.290 | 143,090 | -0.04(-0.63%) |
Sep 16, 2005 | 6.349 | 6.384 | 6.290 | 6.330 | 78,456 | +0.00(+0.00%) |
Sep 15, 2005 | 6.290 | 6.330 | 6.279 | 6.330 | 46,326 | +0.03(+0.42%) |
Sep 14, 2005 | 6.330 | 6.330 | 6.242 | 6.303 | 110,213 | +0.04(+0.64%) |
Sep 13, 2005 | 6.237 | 6.301 | 6.194 | 6.263 | 116,938 | +0.04(+0.69%) |
Sep 12, 2005 | 6.223 | 6.223 | 6.156 | 6.220 | 61,271 | +0.01(+0.13%) |
Sep 09, 2005 | 6.344 | 6.344 | 6.129 | 6.212 | 216,316 | -0.08(-1.23%) |
Sep 08, 2005 | 6.317 | 6.461 | 6.247 | 6.290 | 162,891 | +0.00(+0.00%) |
Sep 07, 2005 | 6.247 | 6.328 | 6.212 | 6.290 | 85,181 | +0.10(+1.56%) |
Sep 06, 2005 | 6.132 | 6.210 | 6.132 | 6.194 | 65,380 | +0.04(+0.61%) |
Sep 02, 2005 | 6.170 | 6.178 | 6.132 | 6.156 | 41,096 | -0.01(-0.22%) |