Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.780 | 6.000 | 5.743 | 5.870 | 22,085 | +0.29(+5.20%) |
Nov 29, 2005 | 5.300 | 5.800 | 5.300 | 5.580 | 24,406 | +0.06(+1.09%) |
Nov 28, 2005 | 6.260 | 6.260 | 5.340 | 5.520 | 39,803 | -0.29(-4.99%) |
Nov 25, 2005 | 5.800 | 6.040 | 5.650 | 5.810 | 13,575 | +0.14(+2.47%) |
Nov 23, 2005 | 5.710 | 5.870 | 5.550 | 5.670 | 30,280 | +0.02(+0.35%) |
Nov 22, 2005 | 5.400 | 5.850 | 5.180 | 5.650 | 53,398 | +0.22(+4.05%) |
Nov 21, 2005 | 5.350 | 5.490 | 5.160 | 5.430 | 55,457 | -0.06(-1.09%) |
Nov 18, 2005 | 5.550 | 5.700 | 5.260 | 5.490 | 81,829 | -0.11(-1.96%) |
Nov 17, 2005 | 5.660 | 5.760 | 5.500 | 5.600 | 46,147 | -0.12(-2.10%) |
Nov 16, 2005 | 5.840 | 6.000 | 5.600 | 5.720 | 116,143 | -0.21(-3.61%) |
Nov 15, 2005 | 6.820 | 6.940 | 5.760 | 5.934 | 147,644 | -0.82(-12.09%) |
Nov 14, 2005 | 6.440 | 7.250 | 6.310 | 6.750 | 95,507 | +0.31(+4.83%) |
Nov 11, 2005 | 8.680 | 8.680 | 6.210 | 6.439 | 231,191 | -2.33(-26.58%) |
Nov 10, 2005 | 8.280 | 8.920 | 8.240 | 8.770 | 108,900 | +0.53(+6.43%) |
Nov 09, 2005 | 8.220 | 8.360 | 7.520 | 8.240 | 52,488 | +0.34(+4.30%) |
Nov 08, 2005 | 7.900 | 8.490 | 7.310 | 7.900 | 136,009 | +0.48(+6.47%) |
Nov 07, 2005 | 7.100 | 7.420 | 7.010 | 7.420 | 60,559 | +0.53(+7.69%) |
Nov 04, 2005 | 6.660 | 7.250 | 6.660 | 6.890 | 54,495 | +0.23(+3.45%) |
Nov 03, 2005 | 6.500 | 7.000 | 6.400 | 6.660 | 41,980 | +0.34(+5.38%) |
Nov 02, 2005 | 6.010 | 6.500 | 6.010 | 6.320 | 37,609 | +0.03(+0.48%) |
Nov 01, 2005 | 6.000 | 6.490 | 5.770 | 6.290 | 57,734 | +0.52(+9.05%) |
Oct 31, 2005 | 5.200 | 6.150 | 5.200 | 5.768 | 75,728 | +0.45(+8.42%) |
Oct 28, 2005 | 5.240 | 5.320 | 5.090 | 5.320 | 5,225 | +0.20(+3.91%) |
Oct 27, 2005 | 5.320 | 5.320 | 5.050 | 5.120 | 15,090 | +0.05(+0.99%) |
Oct 26, 2005 | 5.000 | 5.240 | 5.000 | 5.070 | 8,275 | +0.07(+1.40%) |
Oct 25, 2005 | 5.100 | 5.490 | 4.950 | 5.000 | 24,344 | -0.03(-0.60%) |
Oct 24, 2005 | 5.000 | 5.030 | 4.900 | 5.030 | 11,695 | +0.02(+0.40%) |
Oct 21, 2005 | 5.310 | 5.415 | 5.000 | 5.010 | 30,284 | +0.18(+3.73%) |
Oct 20, 2005 | 5.180 | 5.230 | 4.820 | 4.830 | 9,900 | -0.07(-1.43%) |
Oct 19, 2005 | 5.130 | 5.130 | 4.760 | 4.900 | 7,995 | +0.11(+2.30%) |
Oct 18, 2005 | 5.000 | 5.050 | 4.780 | 4.790 | 15,118 | -0.16(-3.23%) |
Oct 17, 2005 | 4.800 | 4.950 | 4.800 | 4.950 | 9,156 | +0.15(+3.13%) |
Oct 14, 2005 | 5.000 | 5.000 | 4.532 | 4.800 | 7,932 | -0.03(-0.62%) |
Oct 13, 2005 | 4.810 | 4.840 | 4.751 | 4.830 | 2,635 | +0.01(+0.21%) |
Oct 12, 2005 | 4.700 | 5.000 | 4.440 | 4.820 | 46,542 | -0.07(-1.43%) |
Oct 11, 2005 | 4.700 | 5.020 | 4.700 | 4.890 | 11,082 | -0.06(-1.21%) |
Oct 10, 2005 | 4.660 | 4.950 | 4.660 | 4.950 | 10,655 | +0.00(+0.00%) |
Oct 07, 2005 | 4.700 | 5.140 | 4.540 | 4.950 | 18,295 | -0.11(-2.24%) |
Oct 06, 2005 | 5.050 | 5.090 | 5.000 | 5.064 | 36,200 | +0.08(+1.68%) |
Oct 05, 2005 | 5.480 | 5.480 | 4.900 | 4.980 | 25,750 | -0.12(-2.35%) |
Oct 04, 2005 | 6.130 | 6.130 | 5.100 | 5.100 | 22,530 | +0.02(+0.39%) |
Oct 03, 2005 | 5.030 | 5.110 | 5.030 | 5.080 | 34,301 | +0.05(+0.99%) |
Sep 30, 2005 | 5.050 | 5.050 | 5.000 | 5.030 | 1,500 | -0.04(-0.79%) |
Sep 29, 2005 | 5.000 | 5.460 | 5.000 | 5.070 | 10,878 | +0.04(+0.80%) |
Sep 28, 2005 | 4.920 | 5.140 | 4.910 | 5.030 | 10,390 | +0.13(+2.65%) |
Sep 27, 2005 | 5.200 | 5.200 | 4.570 | 4.900 | 22,653 | -0.13(-2.58%) |
Sep 26, 2005 | 4.600 | 5.030 | 4.290 | 5.030 | 63,917 | +0.82(+19.48%) |
Sep 23, 2005 | 4.210 | 4.278 | 4.190 | 4.210 | 4,900 | +0.04(+0.96%) |
Sep 22, 2005 | 4.400 | 4.400 | 4.110 | 4.170 | 8,712 | -0.15(-3.47%) |
Sep 21, 2005 | 4.430 | 4.450 | 4.320 | 4.320 | 5,200 | -0.11(-2.48%) |
Sep 20, 2005 | 4.220 | 4.430 | 4.120 | 4.430 | 19,669 | +0.28(+6.75%) |
Sep 19, 2005 | 4.580 | 4.580 | 4.150 | 4.150 | 32,432 | -0.09(-2.12%) |
Sep 16, 2005 | 4.160 | 4.278 | 4.100 | 4.240 | 4,003 | +0.08(+1.92%) |
Sep 15, 2005 | 4.250 | 4.250 | 4.100 | 4.160 | 4,383 | -0.01(-0.24%) |
Sep 14, 2005 | 4.020 | 4.200 | 4.020 | 4.170 | 7,500 | -0.03(-0.71%) |
Sep 13, 2005 | 4.000 | 4.200 | 4.000 | 4.200 | 21,700 | +0.05(+1.20%) |
Sep 12, 2005 | 4.000 | 4.190 | 4.000 | 4.150 | 9,800 | +0.02(+0.48%) |
Sep 09, 2005 | 4.030 | 4.150 | 4.030 | 4.130 | 2,900 | +0.13(+3.25%) |
Sep 08, 2005 | 4.030 | 4.090 | 4.000 | 4.000 | 1,600 | -0.03(-0.74%) |
Sep 07, 2005 | 4.030 | 4.100 | 4.030 | 4.030 | 4,663 | +0.02(+0.50%) |
Sep 06, 2005 | 4.000 | 4.113 | 4.000 | 4.010 | 1,970 | -0.05(-1.23%) |
Sep 02, 2005 | 4.140 | 4.140 | 4.060 | 4.060 | 600 | -0.06(-1.46%) |