Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 1.780 | 1.828 | 1.746 | 1.828 | 3,448 | +0.07(+3.96%) |
Dec 29, 2005 | 1.758 | 1.758 | 1.758 | 1.758 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 1.827 | 1.827 | 1.712 | 1.758 | 2,286 | -0.07(-3.82%) |
Dec 27, 2005 | 1.823 | 1.828 | 1.823 | 1.828 | 623 | +0.08(+4.63%) |
Dec 23, 2005 | 1.765 | 1.765 | 1.712 | 1.747 | 3,486 | +0.03(+2.02%) |
Dec 22, 2005 | 1.789 | 1.789 | 1.712 | 1.712 | 1,039 | -0.03(-1.93%) |
Dec 21, 2005 | 1.780 | 1.799 | 1.717 | 1.746 | 4,105 | -0.01(-0.55%) |
Dec 20, 2005 | 1.756 | 1.756 | 1.756 | 1.756 | 569 | +0.00(+0.00%) |
Dec 19, 2005 | 1.756 | 1.756 | 1.756 | 1.756 | 1,409 | +0.00(+0.00%) |
Dec 16, 2005 | 1.777 | 1.777 | 1.756 | 1.756 | 2,810 | -0.07(-3.69%) |
Dec 15, 2005 | 1.823 | 1.823 | 1.823 | 1.823 | 0 | +0.00(+0.00%) |
Dec 14, 2005 | 1.804 | 1.823 | 1.712 | 1.823 | 7,062 | +0.02(+1.07%) |
Dec 13, 2005 | 1.804 | 1.804 | 1.804 | 1.804 | 1,247 | +0.00(+0.20%) |
Dec 12, 2005 | 1.804 | 1.804 | 1.800 | 1.800 | 1,049 | -0.00(-0.20%) |
Dec 09, 2005 | 1.804 | 1.804 | 1.804 | 1.804 | 3,606 | +0.00(+0.00%) |
Dec 08, 2005 | 1.804 | 1.804 | 1.804 | 1.804 | 415 | +0.00(+0.00%) |
Dec 07, 2005 | 1.804 | 1.804 | 1.804 | 1.804 | 0 | +0.00(+0.00%) |
Dec 06, 2005 | 1.799 | 1.818 | 1.799 | 1.804 | 2,794 | -0.02(-1.32%) |
Dec 05, 2005 | 1.828 | 1.828 | 1.828 | 1.828 | 2,910 | +0.00(+0.00%) |
Dec 02, 2005 | 1.828 | 1.828 | 1.828 | 1.828 | 1,039 | +0.02(+1.06%) |
Dec 01, 2005 | 1.827 | 1.828 | 1.809 | 1.809 | 3,677 | -0.02(-1.05%) |
Nov 30, 2005 | 1.876 | 1.915 | 1.828 | 1.828 | 10,394 | -0.09(-4.76%) |
Nov 29, 2005 | 1.789 | 1.919 | 1.789 | 1.919 | 2,172 | +0.14(+7.81%) |
Nov 28, 2005 | 1.770 | 1.780 | 1.770 | 1.780 | 1,128 | +0.05(+2.81%) |
Nov 25, 2005 | 1.732 | 1.732 | 1.732 | 1.732 | 623 | -0.11(-5.76%) |
Nov 23, 2005 | 1.837 | 1.837 | 1.837 | 1.837 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 1.857 | 1.857 | 1.660 | 1.837 | 13,772 | -0.02(-1.09%) |
Nov 21, 2005 | 1.858 | 1.858 | 1.858 | 1.858 | 873 | -0.07(-3.69%) |
Nov 18, 2005 | 1.881 | 1.934 | 1.881 | 1.929 | 6,652 | +0.05(+2.56%) |
Nov 17, 2005 | 1.919 | 1.929 | 1.868 | 1.881 | 12,242 | -0.04(-2.00%) |
Nov 16, 2005 | 1.852 | 1.919 | 1.828 | 1.919 | 9,425 | +0.04(+2.31%) |
Nov 15, 2005 | 1.924 | 2.092 | 1.818 | 1.876 | 44,960 | -0.04(-2.26%) |
Nov 14, 2005 | 1.520 | 1.924 | 1.515 | 1.919 | 44,306 | +0.39(+25.18%) |
Nov 11, 2005 | 1.533 | 1.533 | 1.533 | 1.533 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 1.530 | 1.533 | 1.530 | 1.533 | 1,370 | +0.03(+1.84%) |
Nov 09, 2005 | 1.501 | 1.506 | 1.501 | 1.506 | 8,267 | +0.01(+0.64%) |
Nov 08, 2005 | 1.496 | 1.496 | 1.496 | 1.496 | 0 | +0.00(+0.00%) |
Nov 07, 2005 | 1.496 | 1.496 | 1.496 | 1.496 | 623 | -0.06(-4.01%) |
Nov 04, 2005 | 1.558 | 1.558 | 1.558 | 1.558 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 1.558 | 1.558 | 1.558 | 1.558 | 1,663 | +0.00(+0.00%) |
Nov 02, 2005 | 1.554 | 1.558 | 1.554 | 1.558 | 8,835 | +0.05(+3.51%) |
Nov 01, 2005 | 1.512 | 1.530 | 1.506 | 1.506 | 6,330 | +0.00(+0.32%) |
Oct 31, 2005 | 1.501 | 1.506 | 1.501 | 1.501 | 1,270 | +0.00(+0.32%) |
Oct 28, 2005 | 1.508 | 1.508 | 1.496 | 1.496 | 1,195 | -0.02(-1.27%) |
Oct 27, 2005 | 1.520 | 1.549 | 1.496 | 1.515 | 19,334 | +0.00(+0.00%) |
Oct 26, 2005 | 1.501 | 1.515 | 1.501 | 1.515 | 1,964 | +0.00(+0.00%) |
Oct 25, 2005 | 1.558 | 1.558 | 1.511 | 1.515 | 1,295 | +0.01(+0.96%) |
Oct 24, 2005 | 1.501 | 1.501 | 1.501 | 1.501 | 1,247 | +0.00(+0.32%) |
Oct 21, 2005 | 1.496 | 1.500 | 1.496 | 1.496 | 8,862 | +0.00(+0.00%) |
Oct 20, 2005 | 1.496 | 1.496 | 1.496 | 1.496 | 841 | +0.00(+0.00%) |
Oct 19, 2005 | 1.496 | 1.525 | 1.496 | 1.496 | 8,554 | +0.00(+0.00%) |
Oct 18, 2005 | 1.530 | 1.530 | 1.496 | 1.496 | 3,534 | +0.00(+0.00%) |
Oct 17, 2005 | 1.496 | 1.496 | 1.496 | 1.496 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 1.496 | 1.525 | 1.496 | 1.496 | 1,039 | +0.00(+0.00%) |
Oct 13, 2005 | 1.544 | 1.544 | 1.496 | 1.496 | 3,326 | +0.00(+0.00%) |
Oct 12, 2005 | 1.539 | 1.539 | 1.496 | 1.496 | 1,039 | -0.01(-0.64%) |
Oct 11, 2005 | 1.506 | 1.506 | 1.506 | 1.506 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 1.510 | 1.510 | 1.506 | 1.506 | 3,014 | -0.04(-2.49%) |
Oct 07, 2005 | 1.496 | 1.544 | 1.491 | 1.544 | 8,527 | +0.05(+3.22%) |
Oct 06, 2005 | 1.496 | 1.501 | 1.496 | 1.496 | 11,234 | -0.00(-0.32%) |
Oct 05, 2005 | 1.496 | 1.501 | 1.496 | 1.501 | 885 | +0.00(+0.00%) |
Oct 04, 2005 | 1.544 | 1.544 | 1.501 | 1.501 | 207 | +0.00(+0.32%) |