Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 2.192 | 2.227 | 2.181 | 2.199 | 458,397 | +0.00(+0.00%) |
Nov 29, 2005 | 2.202 | 2.223 | 2.160 | 2.199 | 138,352 | -0.01(-0.48%) |
Nov 28, 2005 | 2.255 | 2.259 | 2.157 | 2.209 | 165,413 | -0.07(-2.93%) |
Nov 25, 2005 | 2.269 | 2.294 | 2.230 | 2.276 | 96,439 | +0.04(+1.89%) |
Nov 23, 2005 | 2.111 | 2.276 | 2.111 | 2.234 | 226,336 | +0.10(+4.61%) |
Nov 22, 2005 | 2.111 | 2.206 | 2.107 | 2.136 | 153,330 | +0.02(+0.83%) |
Nov 21, 2005 | 2.199 | 2.230 | 2.104 | 2.118 | 222,575 | -0.10(-4.44%) |
Nov 18, 2005 | 2.227 | 2.241 | 2.213 | 2.216 | 88,345 | -0.01(-0.47%) |
Nov 17, 2005 | 2.206 | 2.259 | 2.153 | 2.227 | 168,789 | +0.01(+0.48%) |
Nov 16, 2005 | 2.167 | 2.266 | 2.167 | 2.216 | 290,940 | +0.06(+2.60%) |
Nov 15, 2005 | 2.079 | 2.160 | 2.079 | 2.160 | 327,797 | +0.08(+4.06%) |
Nov 14, 2005 | 2.020 | 2.100 | 2.020 | 2.076 | 297,211 | +0.06(+2.78%) |
Nov 11, 2005 | 2.065 | 2.065 | 2.020 | 2.020 | 170,722 | -0.02(-1.03%) |
Nov 10, 2005 | 2.083 | 2.083 | 2.037 | 2.041 | 153,165 | +0.00(+0.17%) |
Nov 09, 2005 | 2.083 | 2.083 | 2.037 | 2.037 | 281,937 | -0.05(-2.36%) |
Nov 08, 2005 | 2.090 | 2.150 | 2.072 | 2.086 | 267,250 | -0.00(-0.17%) |
Nov 07, 2005 | 2.107 | 2.107 | 2.048 | 2.090 | 170,435 | -0.01(-0.34%) |
Nov 04, 2005 | 2.072 | 2.136 | 2.051 | 2.097 | 188,641 | +0.04(+1.88%) |
Nov 03, 2005 | 2.062 | 2.086 | 2.055 | 2.058 | 114,227 | -0.00(-0.17%) |
Nov 02, 2005 | 2.055 | 2.085 | 2.055 | 2.062 | 239,335 | -0.04(-1.84%) |
Nov 01, 2005 | 2.143 | 2.146 | 2.100 | 2.100 | 90,036 | -0.05(-2.13%) |
Oct 31, 2005 | 2.122 | 2.178 | 2.118 | 2.146 | 62,067 | +0.02(+1.16%) |
Oct 28, 2005 | 2.157 | 2.192 | 2.107 | 2.122 | 133,233 | +0.01(+0.50%) |
Oct 27, 2005 | 2.093 | 2.132 | 2.062 | 2.111 | 162,198 | -0.02(-1.15%) |
Oct 26, 2005 | 2.160 | 2.178 | 2.122 | 2.136 | 196,844 | -0.04(-1.78%) |
Oct 25, 2005 | 2.167 | 2.216 | 2.146 | 2.174 | 113,928 | -0.00(-0.16%) |
Oct 24, 2005 | 2.213 | 2.234 | 2.171 | 2.178 | 127,112 | -0.04(-1.59%) |
Oct 21, 2005 | 2.248 | 2.294 | 2.202 | 2.213 | 121,324 | -0.02(-0.94%) |
Oct 20, 2005 | 2.230 | 2.357 | 2.230 | 2.234 | 128,843 | -0.01(-0.31%) |
Oct 19, 2005 | 2.266 | 2.273 | 2.230 | 2.241 | 166,392 | -0.07(-3.04%) |
Oct 18, 2005 | 2.378 | 2.406 | 2.283 | 2.311 | 263,090 | -0.02(-0.75%) |
Oct 17, 2005 | 2.318 | 2.371 | 2.287 | 2.329 | 277,690 | -0.00(-0.15%) |
Oct 14, 2005 | 2.311 | 2.350 | 2.290 | 2.332 | 348,850 | +0.06(+2.47%) |
Oct 13, 2005 | 2.343 | 2.343 | 2.255 | 2.276 | 220,548 | -0.06(-2.56%) |
Oct 12, 2005 | 2.318 | 2.353 | 2.287 | 2.336 | 302,387 | +0.01(+0.61%) |
Oct 11, 2005 | 2.248 | 2.417 | 2.223 | 2.322 | 365,494 | +0.02(+0.76%) |
Oct 10, 2005 | 2.336 | 2.336 | 2.245 | 2.304 | 112,353 | +0.02(+0.92%) |
Oct 07, 2005 | 2.195 | 2.308 | 2.195 | 2.283 | 177,911 | +0.09(+4.00%) |
Oct 06, 2005 | 2.230 | 2.259 | 2.195 | 2.195 | 311,737 | -0.09(-3.85%) |
Oct 05, 2005 | 2.244 | 2.441 | 2.244 | 2.283 | 691,261 | +0.03(+1.40%) |
Oct 04, 2005 | 2.283 | 2.318 | 2.223 | 2.252 | 92,279 | -0.06(-2.73%) |
Oct 03, 2005 | 2.213 | 2.315 | 2.213 | 2.315 | 105,054 | +0.10(+4.60%) |
Sep 30, 2005 | 2.223 | 2.318 | 2.213 | 2.213 | 153,094 | -0.03(-1.25%) |
Sep 29, 2005 | 2.220 | 2.322 | 2.220 | 2.241 | 91,132 | +0.01(+0.47%) |
Sep 28, 2005 | 2.202 | 2.283 | 2.202 | 2.230 | 113,723 | +0.00(+0.16%) |
Sep 27, 2005 | 2.269 | 2.308 | 2.202 | 2.227 | 192,767 | -0.04(-1.86%) |
Sep 26, 2005 | 2.424 | 2.448 | 2.241 | 2.269 | 644,565 | -0.14(-5.69%) |
Sep 23, 2005 | 2.406 | 2.406 | 2.322 | 2.406 | 153,931 | +0.06(+2.55%) |
Sep 22, 2005 | 2.332 | 2.420 | 2.325 | 2.346 | 160,613 | +0.01(+0.30%) |
Sep 21, 2005 | 2.367 | 2.367 | 2.336 | 2.339 | 234,071 | -0.05(-2.06%) |
Sep 20, 2005 | 2.318 | 2.462 | 2.318 | 2.388 | 343,524 | +0.07(+3.03%) |
Sep 19, 2005 | 2.378 | 2.388 | 2.297 | 2.318 | 314,410 | -0.07(-2.94%) |
Sep 16, 2005 | 2.353 | 2.403 | 2.329 | 2.388 | 503,132 | +0.03(+1.34%) |
Sep 15, 2005 | 2.388 | 2.417 | 2.322 | 2.357 | 261,345 | -0.02(-1.03%) |
Sep 14, 2005 | 2.406 | 2.434 | 2.381 | 2.381 | 446,123 | -0.02(-0.73%) |
Sep 13, 2005 | 2.438 | 2.438 | 2.329 | 2.399 | 471,160 | -0.02(-0.87%) |
Sep 12, 2005 | 2.406 | 2.427 | 2.336 | 2.420 | 333,804 | +0.05(+2.23%) |
Sep 09, 2005 | 2.357 | 2.381 | 2.266 | 2.367 | 409,007 | +0.10(+4.50%) |
Sep 08, 2005 | 2.262 | 2.287 | 2.248 | 2.266 | 172,058 | -0.00(-0.15%) |
Sep 07, 2005 | 2.367 | 2.367 | 2.202 | 2.269 | 423,800 | -0.02(-0.92%) |
Sep 06, 2005 | 2.392 | 2.392 | 2.290 | 2.290 | 296,557 | -0.09(-3.98%) |
Sep 02, 2005 | 2.388 | 2.420 | 2.350 | 2.385 | 139,417 | +0.01(+0.44%) |