Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 4.595 | 4.636 | 4.485 | 4.509 | 823,522 | -0.10(-2.22%) |
Nov 29, 2005 | 4.612 | 4.618 | 4.497 | 4.612 | 583,674 | +0.00(+0.00%) |
Nov 28, 2005 | 4.786 | 4.786 | 4.570 | 4.612 | 539,492 | -0.20(-4.25%) |
Nov 25, 2005 | 4.816 | 4.822 | 4.762 | 4.816 | 87,368 | -0.01(-0.12%) |
Nov 23, 2005 | 4.810 | 4.846 | 4.780 | 4.822 | 505,607 | +0.03(+0.63%) |
Nov 22, 2005 | 4.666 | 4.798 | 4.654 | 4.792 | 602,111 | +0.13(+2.71%) |
Nov 21, 2005 | 4.576 | 4.678 | 4.545 | 4.666 | 481,191 | +0.06(+1.31%) |
Nov 18, 2005 | 4.588 | 4.636 | 4.515 | 4.606 | 245,495 | +0.07(+1.59%) |
Nov 17, 2005 | 4.503 | 4.558 | 4.485 | 4.533 | 343,328 | +0.06(+1.35%) |
Nov 16, 2005 | 4.455 | 4.515 | 4.437 | 4.473 | 355,951 | -0.01(-0.13%) |
Nov 15, 2005 | 4.545 | 4.551 | 4.455 | 4.479 | 303,132 | -0.07(-1.46%) |
Nov 14, 2005 | 4.780 | 4.780 | 4.539 | 4.545 | 335,023 | -0.23(-4.91%) |
Nov 11, 2005 | 4.738 | 4.780 | 4.720 | 4.780 | 149,323 | +0.02(+0.51%) |
Nov 10, 2005 | 4.726 | 4.786 | 4.606 | 4.756 | 366,083 | +0.03(+0.64%) |
Nov 09, 2005 | 4.750 | 4.798 | 4.684 | 4.726 | 283,532 | -0.02(-0.51%) |
Nov 08, 2005 | 4.786 | 4.792 | 4.714 | 4.750 | 300,474 | -0.07(-1.50%) |
Nov 07, 2005 | 4.828 | 4.877 | 4.786 | 4.822 | 384,022 | +0.04(+0.88%) |
Nov 04, 2005 | 4.967 | 4.973 | 4.726 | 4.780 | 727,350 | -0.28(-5.48%) |
Nov 03, 2005 | 5.057 | 5.117 | 5.015 | 5.057 | 392,826 | +0.06(+1.20%) |
Nov 02, 2005 | 4.828 | 5.027 | 4.816 | 4.997 | 329,375 | +0.17(+3.49%) |
Nov 01, 2005 | 4.877 | 4.877 | 4.756 | 4.828 | 536,004 | -0.11(-2.20%) |
Oct 31, 2005 | 4.666 | 4.943 | 4.630 | 4.937 | 934,975 | +0.26(+5.67%) |
Oct 28, 2005 | 4.527 | 4.690 | 4.527 | 4.672 | 257,288 | +0.19(+4.30%) |
Oct 27, 2005 | 4.606 | 4.606 | 4.479 | 4.479 | 380,866 | -0.16(-3.38%) |
Oct 26, 2005 | 4.503 | 4.666 | 4.497 | 4.636 | 791,299 | +0.05(+1.05%) |
Oct 25, 2005 | 4.570 | 4.618 | 4.431 | 4.588 | 317,416 | -0.04(-0.91%) |
Oct 24, 2005 | 4.545 | 4.660 | 4.491 | 4.630 | 283,864 | +0.05(+1.18%) |
Oct 21, 2005 | 4.437 | 4.642 | 4.437 | 4.576 | 329,375 | +0.14(+3.12%) |
Oct 20, 2005 | 4.654 | 4.654 | 4.395 | 4.437 | 208,289 | -0.20(-4.29%) |
Oct 19, 2005 | 4.377 | 4.636 | 4.335 | 4.636 | 214,434 | +0.22(+5.05%) |
Oct 18, 2005 | 4.503 | 4.576 | 4.377 | 4.413 | 191,513 | -0.06(-1.35%) |
Oct 17, 2005 | 4.515 | 4.564 | 4.383 | 4.473 | 189,685 | -0.01(-0.27%) |
Oct 14, 2005 | 4.582 | 4.588 | 4.443 | 4.485 | 236,027 | -0.04(-0.80%) |
Oct 13, 2005 | 4.431 | 4.558 | 4.395 | 4.521 | 239,183 | +0.09(+2.04%) |
Oct 12, 2005 | 4.515 | 4.564 | 4.425 | 4.431 | 401,795 | -0.08(-1.87%) |
Oct 11, 2005 | 4.696 | 4.786 | 4.509 | 4.515 | 441,825 | -0.18(-3.85%) |
Oct 10, 2005 | 4.810 | 5.117 | 4.684 | 4.696 | 335,189 | -0.15(-3.11%) |
Oct 07, 2005 | 4.732 | 4.846 | 4.612 | 4.846 | 522,882 | +0.15(+3.21%) |
Oct 06, 2005 | 4.624 | 4.768 | 4.624 | 4.696 | 349,972 | +0.08(+1.69%) |
Oct 05, 2005 | 4.816 | 4.816 | 4.606 | 4.618 | 230,878 | -0.18(-3.76%) |
Oct 04, 2005 | 4.648 | 4.846 | 4.648 | 4.798 | 339,840 | +0.11(+2.31%) |
Oct 03, 2005 | 4.708 | 4.774 | 4.636 | 4.690 | 453,784 | -0.05(-1.02%) |
Sep 30, 2005 | 4.678 | 4.738 | 4.666 | 4.738 | 219,916 | +0.06(+1.29%) |
Sep 29, 2005 | 4.576 | 4.696 | 4.545 | 4.678 | 202,475 | +0.10(+2.10%) |
Sep 28, 2005 | 4.684 | 4.708 | 4.570 | 4.582 | 317,416 | -0.10(-2.06%) |
Sep 27, 2005 | 4.708 | 4.708 | 4.576 | 4.678 | 247,488 | -0.02(-0.38%) |
Sep 26, 2005 | 4.648 | 4.738 | 4.600 | 4.696 | 531,021 | +0.10(+2.23%) |
Sep 23, 2005 | 4.493 | 4.594 | 4.317 | 4.594 | 415,581 | +0.25(+5.68%) |
Sep 22, 2005 | 4.359 | 4.413 | 4.299 | 4.347 | 528,197 | -0.02(-0.55%) |
Sep 21, 2005 | 4.413 | 4.443 | 4.371 | 4.371 | 400,466 | -0.07(-1.49%) |
Sep 20, 2005 | 4.515 | 4.558 | 4.431 | 4.437 | 369,572 | -0.04(-0.94%) |
Sep 19, 2005 | 4.545 | 4.576 | 4.449 | 4.479 | 268,915 | -0.07(-1.46%) |
Sep 16, 2005 | 4.527 | 4.576 | 4.497 | 4.545 | 842,956 | +0.08(+1.75%) |
Sep 15, 2005 | 4.503 | 4.515 | 4.461 | 4.467 | 196,329 | -0.02(-0.40%) |
Sep 14, 2005 | 4.618 | 4.636 | 4.467 | 4.485 | 396,148 | -0.14(-2.99%) |
Sep 13, 2005 | 4.642 | 4.654 | 4.558 | 4.624 | 301,637 | -0.04(-0.90%) |
Sep 12, 2005 | 4.606 | 4.714 | 4.582 | 4.666 | 209,784 | +0.02(+0.52%) |
Sep 09, 2005 | 4.666 | 4.678 | 4.594 | 4.642 | 234,865 | -0.04(-0.77%) |
Sep 08, 2005 | 4.732 | 4.732 | 4.636 | 4.678 | 245,163 | -0.10(-2.02%) |
Sep 07, 2005 | 4.834 | 4.834 | 4.672 | 4.774 | 295,491 | -0.09(-1.86%) |
Sep 06, 2005 | 4.780 | 4.883 | 4.660 | 4.865 | 395,317 | +0.12(+2.54%) |
Sep 02, 2005 | 4.822 | 4.834 | 4.744 | 4.744 | 254,464 | -0.11(-2.23%) |