Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.139 | 4.311 | 4.104 | 4.311 | 44,420 | +0.17(+4.17%) |
Dec 29, 2005 | 4.277 | 4.277 | 4.113 | 4.139 | 18,904 | -0.17(-4.00%) |
Dec 28, 2005 | 4.311 | 4.354 | 4.268 | 4.311 | 29,226 | +0.00(+0.00%) |
Dec 27, 2005 | 4.311 | 4.337 | 4.251 | 4.311 | 34,329 | -0.04(-0.99%) |
Dec 23, 2005 | 4.363 | 4.415 | 4.311 | 4.354 | 31,198 | -0.02(-0.39%) |
Dec 22, 2005 | 4.363 | 4.397 | 4.337 | 4.371 | 40,012 | -0.04(-0.98%) |
Dec 21, 2005 | 4.449 | 4.466 | 4.360 | 4.415 | 9,394 | -0.10(-2.29%) |
Dec 20, 2005 | 4.501 | 4.544 | 4.492 | 4.518 | 12,525 | -0.05(-1.13%) |
Dec 19, 2005 | 4.354 | 4.570 | 4.354 | 4.570 | 65,992 | +0.15(+3.31%) |
Dec 16, 2005 | 4.458 | 4.458 | 4.406 | 4.423 | 5,682 | +0.03(+0.59%) |
Dec 15, 2005 | 4.380 | 4.397 | 4.337 | 4.397 | 50,683 | -0.04(-0.97%) |
Dec 14, 2005 | 4.449 | 4.484 | 4.423 | 4.440 | 71,675 | +0.03(+0.59%) |
Dec 13, 2005 | 4.449 | 4.449 | 4.406 | 4.415 | 11,250 | -0.03(-0.78%) |
Dec 12, 2005 | 4.311 | 4.449 | 4.311 | 4.449 | 121,546 | +0.09(+2.18%) |
Dec 09, 2005 | 4.354 | 4.363 | 4.337 | 4.354 | 13,337 | -0.03(-0.79%) |
Dec 08, 2005 | 4.354 | 4.397 | 4.354 | 4.389 | 36,765 | -0.02(-0.39%) |
Dec 07, 2005 | 4.354 | 4.432 | 4.328 | 4.406 | 67,847 | +0.03(+0.59%) |
Dec 06, 2005 | 4.363 | 4.380 | 4.328 | 4.380 | 14,613 | +0.02(+0.40%) |
Dec 05, 2005 | 4.518 | 4.518 | 4.320 | 4.363 | 26,559 | -0.11(-2.50%) |
Dec 02, 2005 | 4.509 | 4.527 | 4.475 | 4.475 | 94,871 | -0.04(-0.95%) |
Dec 01, 2005 | 4.484 | 4.561 | 4.475 | 4.518 | 34,445 | +0.04(+0.96%) |
Nov 30, 2005 | 4.553 | 4.553 | 4.466 | 4.475 | 10,554 | -0.01(-0.19%) |
Nov 29, 2005 | 4.553 | 4.570 | 4.475 | 4.484 | 22,036 | +0.02(+0.39%) |
Nov 28, 2005 | 4.475 | 4.518 | 4.449 | 4.466 | 41,520 | -0.02(-0.38%) |
Nov 25, 2005 | 4.423 | 4.484 | 4.423 | 4.484 | 2,319 | +0.03(+0.58%) |
Nov 23, 2005 | 4.484 | 4.501 | 4.441 | 4.458 | 25,979 | +0.00(+0.00%) |
Nov 22, 2005 | 4.423 | 4.527 | 4.406 | 4.458 | 39,780 | -0.05(-1.15%) |
Nov 21, 2005 | 4.699 | 4.699 | 4.415 | 4.509 | 83,157 | -0.22(-4.74%) |
Nov 18, 2005 | 4.828 | 4.872 | 4.656 | 4.734 | 66,804 | -0.18(-3.68%) |
Nov 17, 2005 | 5.053 | 5.156 | 4.872 | 4.915 | 31,198 | -0.18(-3.55%) |
Nov 16, 2005 | 5.173 | 5.182 | 5.096 | 5.096 | 23,659 | -0.15(-2.80%) |
Nov 15, 2005 | 5.216 | 5.242 | 5.173 | 5.242 | 19,716 | +0.03(+0.50%) |
Nov 14, 2005 | 5.260 | 5.260 | 5.182 | 5.216 | 23,079 | -0.04(-0.82%) |
Nov 11, 2005 | 5.216 | 5.260 | 5.173 | 5.260 | 57,525 | +0.00(+0.00%) |
Nov 10, 2005 | 5.303 | 5.303 | 5.173 | 5.260 | 35,025 | -0.02(-0.33%) |
Nov 09, 2005 | 5.303 | 5.303 | 5.087 | 5.277 | 45,231 | +0.02(+0.33%) |
Nov 08, 2005 | 5.389 | 5.432 | 5.225 | 5.260 | 55,902 | -0.16(-2.87%) |
Nov 07, 2005 | 5.527 | 5.527 | 5.389 | 5.415 | 11,713 | -0.09(-1.57%) |
Nov 04, 2005 | 5.510 | 5.510 | 5.458 | 5.501 | 11,713 | +0.02(+0.31%) |
Nov 03, 2005 | 5.484 | 5.501 | 5.441 | 5.484 | 17,164 | +0.00(+0.00%) |
Nov 02, 2005 | 5.449 | 5.484 | 5.406 | 5.484 | 24,587 | +0.03(+0.63%) |
Nov 01, 2005 | 5.208 | 5.449 | 5.191 | 5.449 | 126,997 | +0.24(+4.64%) |
Oct 31, 2005 | 5.182 | 5.208 | 5.173 | 5.208 | 16,121 | +0.02(+0.33%) |
Oct 28, 2005 | 5.191 | 5.199 | 5.173 | 5.191 | 9,510 | -0.01(-0.17%) |
Oct 27, 2005 | 5.242 | 5.242 | 5.173 | 5.199 | 15,773 | +0.02(+0.33%) |
Oct 26, 2005 | 5.139 | 5.199 | 5.139 | 5.182 | 45,811 | +0.04(+0.84%) |
Oct 25, 2005 | 5.173 | 5.173 | 5.010 | 5.139 | 38,969 | -0.03(-0.67%) |
Oct 24, 2005 | 5.216 | 5.242 | 5.134 | 5.173 | 22,384 | -0.07(-1.32%) |
Oct 21, 2005 | 5.216 | 5.260 | 5.208 | 5.242 | 29,226 | -0.02(-0.33%) |
Oct 20, 2005 | 5.389 | 5.389 | 5.260 | 5.260 | 48,827 | -0.12(-2.24%) |
Oct 19, 2005 | 5.372 | 5.389 | 5.294 | 5.380 | 16,585 | +0.05(+0.97%) |
Oct 18, 2005 | 5.311 | 5.363 | 5.303 | 5.329 | 18,208 | +0.01(+0.16%) |
Oct 17, 2005 | 5.277 | 5.363 | 5.277 | 5.320 | 10,554 | +0.00(+0.00%) |
Oct 14, 2005 | 5.277 | 5.337 | 5.242 | 5.320 | 9,162 | +0.03(+0.49%) |
Oct 13, 2005 | 5.303 | 5.311 | 5.225 | 5.294 | 12,409 | -0.01(-0.16%) |
Oct 12, 2005 | 5.329 | 5.380 | 5.268 | 5.303 | 38,273 | -0.04(-0.81%) |
Oct 11, 2005 | 5.380 | 5.389 | 5.346 | 5.346 | 22,847 | +0.00(+0.00%) |
Oct 10, 2005 | 5.346 | 5.380 | 5.346 | 5.346 | 5,335 | -0.04(-0.80%) |
Oct 07, 2005 | 5.389 | 5.406 | 5.372 | 5.389 | 27,603 | +0.00(+0.00%) |
Oct 06, 2005 | 5.406 | 5.406 | 5.337 | 5.389 | 52,190 | +0.03(+0.48%) |
Oct 05, 2005 | 5.311 | 5.363 | 5.285 | 5.363 | 24,819 | +0.01(+0.16%) |
Oct 04, 2005 | 5.346 | 5.354 | 5.260 | 5.354 | 26,095 | -0.04(-0.80%) |