Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 1.918 | 1.964 | 1.611 | 1.888 | 154,404 | -0.08(-3.91%) |
Dec 29, 2005 | 1.995 | 1.997 | 1.918 | 1.964 | 40,564 | -0.05(-2.29%) |
Dec 28, 2005 | 1.949 | 2.041 | 1.949 | 2.010 | 52,127 | -0.02(-0.76%) |
Dec 27, 2005 | 2.057 | 2.072 | 1.995 | 2.026 | 53,821 | -0.06(-2.94%) |
Dec 23, 2005 | 1.949 | 2.133 | 1.949 | 2.087 | 72,936 | +0.09(+4.62%) |
Dec 22, 2005 | 1.995 | 2.103 | 1.964 | 1.995 | 73,641 | -0.02(-0.76%) |
Dec 21, 2005 | 2.040 | 2.057 | 2.010 | 2.010 | 28,569 | +0.02(+0.77%) |
Dec 20, 2005 | 1.980 | 2.041 | 1.934 | 1.995 | 32,449 | -0.03(-1.51%) |
Dec 19, 2005 | 2.026 | 2.057 | 1.980 | 2.026 | 36,254 | +0.03(+1.54%) |
Dec 16, 2005 | 1.903 | 2.133 | 1.888 | 1.995 | 124,778 | +0.06(+3.17%) |
Dec 15, 2005 | 1.842 | 1.995 | 1.795 | 1.934 | 155,201 | +0.09(+5.00%) |
Dec 14, 2005 | 1.842 | 1.934 | 1.811 | 1.842 | 83,509 | -0.03(-1.64%) |
Dec 13, 2005 | 1.918 | 1.918 | 1.811 | 1.872 | 69,887 | +0.08(+4.27%) |
Dec 12, 2005 | 1.949 | 1.980 | 1.765 | 1.796 | 107,011 | -0.17(-8.59%) |
Dec 09, 2005 | 1.796 | 1.980 | 1.780 | 1.964 | 76,796 | +0.20(+11.30%) |
Dec 08, 2005 | 1.780 | 1.842 | 1.704 | 1.765 | 175,812 | -0.02(-0.86%) |
Dec 07, 2005 | 1.734 | 1.811 | 1.719 | 1.780 | 249,347 | +0.05(+2.65%) |
Dec 06, 2005 | 1.872 | 1.918 | 1.657 | 1.734 | 314,386 | -0.21(-11.02%) |
Dec 05, 2005 | 2.087 | 2.118 | 1.888 | 1.949 | 59,584 | -0.14(-6.62%) |
Dec 02, 2005 | 2.072 | 2.133 | 2.010 | 2.087 | 36,074 | +0.05(+2.26%) |
Dec 01, 2005 | 2.118 | 2.210 | 2.010 | 2.041 | 35,326 | -0.06(-2.92%) |
Nov 30, 2005 | 2.087 | 2.179 | 1.995 | 2.103 | 39,225 | +0.00(+0.00%) |
Nov 29, 2005 | 2.026 | 2.116 | 1.995 | 2.103 | 47,118 | -0.03(-1.37%) |
Nov 28, 2005 | 2.057 | 2.149 | 2.026 | 2.132 | 11,410 | +0.08(+3.66%) |
Nov 25, 2005 | 2.103 | 2.149 | 2.057 | 2.057 | 10,269 | -0.09(-4.29%) |
Nov 23, 2005 | 2.133 | 2.225 | 2.103 | 2.149 | 143,953 | -0.12(-5.41%) |
Nov 22, 2005 | 2.103 | 2.271 | 2.103 | 2.271 | 23,600 | +0.11(+4.96%) |
Nov 21, 2005 | 2.149 | 2.210 | 2.149 | 2.164 | 27,956 | -0.04(-1.88%) |
Nov 18, 2005 | 2.256 | 2.287 | 2.072 | 2.205 | 9,887 | -0.02(-0.90%) |
Nov 17, 2005 | 2.179 | 2.271 | 2.179 | 2.225 | 89,073 | +0.08(+3.57%) |
Nov 16, 2005 | 2.133 | 2.164 | 2.041 | 2.149 | 31,251 | +0.03(+1.46%) |
Nov 15, 2005 | 2.149 | 2.210 | 2.010 | 2.118 | 85,775 | -0.07(-3.20%) |
Nov 14, 2005 | 2.195 | 2.225 | 2.133 | 2.188 | 56,043 | -0.02(-1.01%) |
Nov 11, 2005 | 2.425 | 2.425 | 2.179 | 2.210 | 63,701 | -0.21(-8.86%) |
Nov 10, 2005 | 2.502 | 2.563 | 2.010 | 2.425 | 41,841 | -0.14(-5.39%) |
Nov 09, 2005 | 2.548 | 2.640 | 2.486 | 2.563 | 31,516 | +0.00(+0.00%) |
Nov 08, 2005 | 2.225 | 2.609 | 2.225 | 2.563 | 48,728 | +0.29(+12.84%) |
Nov 07, 2005 | 2.302 | 2.302 | 2.164 | 2.271 | 32,672 | +0.02(+0.68%) |
Nov 04, 2005 | 2.333 | 2.425 | 2.256 | 2.256 | 25,672 | -0.11(-4.55%) |
Nov 03, 2005 | 2.118 | 2.440 | 2.118 | 2.363 | 78,410 | +0.20(+9.22%) |
Nov 02, 2005 | 2.287 | 2.302 | 2.072 | 2.164 | 54,127 | -0.12(-5.37%) |
Nov 01, 2005 | 2.287 | 2.348 | 2.133 | 2.287 | 147,219 | +0.00(+0.00%) |
Oct 31, 2005 | 2.318 | 2.333 | 2.195 | 2.287 | 35,925 | -0.03(-1.32%) |
Oct 28, 2005 | 2.241 | 2.440 | 2.241 | 2.317 | 21,153 | -0.05(-1.95%) |
Oct 27, 2005 | 2.302 | 2.409 | 2.225 | 2.363 | 15,769 | +0.02(+0.72%) |
Oct 26, 2005 | 2.348 | 2.456 | 2.072 | 2.347 | 103,164 | -0.11(-4.44%) |
Oct 25, 2005 | 2.394 | 2.456 | 2.394 | 2.456 | 2,501 | +0.03(+1.27%) |
Oct 24, 2005 | 2.348 | 2.486 | 2.348 | 2.425 | 30,592 | +0.05(+1.94%) |
Oct 21, 2005 | 2.409 | 2.440 | 2.363 | 2.379 | 17,886 | -0.05(-1.90%) |
Oct 20, 2005 | 2.440 | 2.456 | 2.394 | 2.425 | 11,755 | -0.02(-0.63%) |
Oct 19, 2005 | 2.486 | 2.532 | 2.394 | 2.440 | 10,519 | -0.05(-1.85%) |
Oct 18, 2005 | 2.486 | 2.548 | 2.456 | 2.486 | 13,549 | +0.02(+0.62%) |
Oct 17, 2005 | 2.456 | 2.502 | 2.456 | 2.471 | 20,762 | -0.09(-3.53%) |
Oct 14, 2005 | 2.471 | 2.716 | 2.379 | 2.561 | 26,643 | +0.04(+1.77%) |
Oct 13, 2005 | 2.532 | 2.548 | 2.441 | 2.517 | 44,178 | +0.00(+0.00%) |
Oct 12, 2005 | 2.502 | 2.517 | 2.348 | 2.517 | 13,920 | +0.03(+1.23%) |
Oct 11, 2005 | 2.425 | 2.502 | 2.363 | 2.486 | 43,424 | +0.09(+3.85%) |
Oct 10, 2005 | 2.394 | 2.456 | 2.379 | 2.394 | 14,445 | -0.02(-0.64%) |
Oct 07, 2005 | 2.471 | 2.471 | 2.409 | 2.409 | 36,787 | -0.05(-1.87%) |
Oct 06, 2005 | 2.594 | 2.609 | 2.425 | 2.456 | 60,516 | -0.06(-2.50%) |
Oct 05, 2005 | 2.456 | 2.609 | 2.456 | 2.518 | 22,042 | +0.02(+0.67%) |
Oct 04, 2005 | 2.469 | 2.517 | 2.394 | 2.502 | 24,810 | +0.06(+2.52%) |