Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.906 | 6.520 | 5.897 | 6.340 | 999,377 | +0.28(+4.68%) |
Nov 29, 2005 | 5.934 | 6.094 | 5.934 | 6.057 | 353,798 | +0.09(+1.42%) |
Nov 28, 2005 | 6.094 | 6.094 | 5.877 | 5.972 | 441,298 | -0.20(-3.22%) |
Nov 25, 2005 | 6.180 | 6.236 | 6.047 | 6.170 | 83,793 | -0.02(-0.31%) |
Nov 23, 2005 | 6.217 | 6.246 | 6.132 | 6.189 | 209,721 | -0.08(-1.21%) |
Nov 22, 2005 | 6.236 | 6.331 | 6.104 | 6.265 | 337,806 | -0.02(-0.30%) |
Nov 21, 2005 | 6.142 | 6.330 | 6.085 | 6.283 | 722,655 | +0.23(+3.74%) |
Nov 18, 2005 | 5.972 | 6.085 | 5.830 | 6.057 | 425,834 | +0.13(+2.23%) |
Nov 17, 2005 | 5.924 | 5.934 | 5.792 | 5.924 | 353,033 | +0.08(+1.29%) |
Nov 16, 2005 | 5.811 | 5.896 | 5.707 | 5.849 | 291,561 | +0.06(+0.98%) |
Nov 15, 2005 | 5.877 | 6.000 | 5.717 | 5.792 | 355,206 | -0.14(-2.39%) |
Nov 14, 2005 | 5.820 | 5.953 | 5.811 | 5.934 | 314,662 | +0.07(+1.13%) |
Nov 11, 2005 | 5.717 | 5.943 | 5.707 | 5.868 | 541,390 | +0.17(+2.99%) |
Nov 10, 2005 | 5.518 | 5.717 | 5.348 | 5.698 | 571,670 | +0.17(+3.08%) |
Nov 09, 2005 | 5.669 | 5.764 | 5.490 | 5.528 | 444,171 | -0.13(-2.34%) |
Nov 08, 2005 | 5.433 | 5.669 | 5.348 | 5.660 | 502,099 | +0.16(+2.92%) |
Nov 07, 2005 | 5.197 | 5.546 | 5.131 | 5.499 | 274,913 | +0.04(+0.69%) |
Nov 04, 2005 | 5.631 | 5.650 | 5.244 | 5.461 | 475,489 | -0.07(-1.20%) |
Nov 03, 2005 | 5.480 | 5.631 | 5.320 | 5.528 | 337,134 | +0.13(+2.45%) |
Nov 02, 2005 | 5.102 | 5.405 | 4.913 | 5.395 | 538,540 | +0.20(+3.82%) |
Nov 01, 2005 | 5.197 | 5.282 | 5.150 | 5.197 | 586,645 | +0.00(+0.00%) |
Oct 31, 2005 | 5.131 | 5.376 | 5.131 | 5.197 | 528,549 | +0.12(+2.42%) |
Oct 28, 2005 | 5.197 | 5.197 | 5.017 | 5.074 | 184,343 | -0.06(-1.10%) |
Oct 27, 2005 | 5.102 | 5.197 | 5.074 | 5.131 | 199,157 | +0.01(+0.18%) |
Oct 26, 2005 | 5.197 | 5.291 | 5.102 | 5.121 | 228,736 | -0.12(-2.34%) |
Oct 25, 2005 | 5.093 | 5.254 | 5.055 | 5.244 | 133,442 | +0.07(+1.28%) |
Oct 24, 2005 | 5.008 | 5.178 | 5.008 | 5.178 | 142,016 | +0.15(+3.01%) |
Oct 21, 2005 | 5.055 | 5.131 | 4.961 | 5.027 | 266,735 | -0.07(-1.30%) |
Oct 20, 2005 | 5.178 | 5.197 | 5.017 | 5.093 | 87,172 | -0.10(-2.00%) |
Oct 19, 2005 | 5.027 | 5.206 | 4.970 | 5.197 | 189,732 | +0.14(+2.80%) |
Oct 18, 2005 | 5.178 | 5.225 | 5.027 | 5.055 | 173,537 | -0.13(-2.55%) |
Oct 17, 2005 | 5.178 | 5.197 | 4.989 | 5.187 | 232,141 | -0.01(-0.18%) |
Oct 14, 2005 | 5.291 | 5.329 | 5.121 | 5.197 | 152,367 | -0.04(-0.72%) |
Oct 13, 2005 | 5.216 | 5.291 | 5.102 | 5.235 | 383,311 | +0.00(+0.00%) |
Oct 12, 2005 | 5.197 | 5.263 | 5.102 | 5.235 | 253,903 | -0.01(-0.18%) |
Oct 11, 2005 | 5.471 | 5.490 | 5.225 | 5.244 | 293,560 | -0.25(-4.48%) |
Oct 10, 2005 | 5.575 | 5.584 | 5.357 | 5.490 | 416,656 | +0.06(+1.04%) |
Oct 07, 2005 | 5.348 | 5.565 | 5.291 | 5.433 | 340,262 | +0.13(+2.50%) |
Oct 06, 2005 | 5.235 | 5.433 | 5.140 | 5.301 | 330,033 | +0.06(+1.08%) |
Oct 05, 2005 | 5.348 | 5.348 | 5.159 | 5.244 | 326,202 | -0.08(-1.42%) |
Oct 04, 2005 | 5.131 | 5.480 | 5.131 | 5.320 | 376,906 | +0.16(+3.11%) |
Oct 03, 2005 | 5.093 | 5.291 | 5.093 | 5.159 | 231,323 | +0.08(+1.49%) |
Sep 30, 2005 | 5.008 | 5.083 | 5.008 | 5.083 | 68,698 | +0.08(+1.51%) |
Sep 29, 2005 | 4.904 | 5.046 | 4.894 | 5.008 | 209,305 | +0.07(+1.34%) |
Sep 28, 2005 | 5.027 | 5.027 | 4.885 | 4.942 | 251,016 | -0.09(-1.88%) |
Sep 27, 2005 | 5.178 | 5.178 | 5.008 | 5.036 | 119,088 | -0.11(-2.20%) |
Sep 26, 2005 | 5.055 | 5.150 | 4.951 | 5.150 | 234,063 | +0.09(+1.87%) |
Sep 23, 2005 | 5.055 | 5.055 | 4.724 | 5.055 | 351,208 | +0.26(+5.31%) |
Sep 22, 2005 | 4.800 | 4.961 | 4.772 | 4.800 | 1,004,451 | -0.13(-2.68%) |
Sep 21, 2005 | 4.961 | 5.027 | 4.866 | 4.932 | 304,475 | -0.07(-1.32%) |
Sep 20, 2005 | 4.932 | 5.055 | 4.932 | 4.998 | 217,923 | +0.07(+1.34%) |
Sep 19, 2005 | 4.885 | 4.998 | 4.876 | 4.932 | 231,590 | +0.06(+1.16%) |
Sep 16, 2005 | 4.970 | 4.970 | 4.838 | 4.876 | 691,625 | -0.04(-0.77%) |
Sep 15, 2005 | 5.008 | 5.008 | 4.894 | 4.913 | 382,039 | -0.06(-1.14%) |
Sep 14, 2005 | 5.102 | 5.112 | 4.923 | 4.970 | 344,381 | -0.12(-2.41%) |
Sep 13, 2005 | 5.112 | 5.131 | 4.989 | 5.093 | 243,642 | -0.06(-1.10%) |
Sep 12, 2005 | 5.065 | 5.159 | 5.055 | 5.150 | 204,907 | +0.09(+1.68%) |
Sep 09, 2005 | 5.055 | 5.127 | 5.017 | 5.065 | 389,330 | +0.01(+0.19%) |
Sep 08, 2005 | 5.140 | 5.140 | 5.027 | 5.055 | 207,073 | -0.08(-1.47%) |
Sep 07, 2005 | 5.216 | 5.216 | 5.055 | 5.131 | 164,574 | -0.09(-1.63%) |
Sep 06, 2005 | 5.168 | 5.216 | 5.083 | 5.216 | 137,229 | +0.09(+1.85%) |
Sep 02, 2005 | 5.197 | 5.197 | 5.083 | 5.121 | 64,037 | -0.09(-1.81%) |