Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 5.671 | 5.671 | 5.671 | 5.671 | 4,445 | -0.00(-0.05%) |
Dec 29, 2005 | 5.691 | 5.691 | 5.671 | 5.674 | 1,813 | -0.19(-3.25%) |
Dec 28, 2005 | 5.864 | 5.864 | 5.864 | 5.864 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 5.864 | 5.864 | 5.864 | 5.864 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 5.671 | 5.864 | 5.671 | 5.864 | 714 | +0.11(+1.95%) |
Dec 21, 2005 | 5.752 | 5.752 | 5.752 | 5.752 | 0 | +0.00(+0.00%) |
Dec 20, 2005 | 5.752 | 5.752 | 5.752 | 5.752 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 5.915 | 5.915 | 5.752 | 5.752 | 3,570 | -0.24(-3.96%) |
Dec 16, 2005 | 5.989 | 5.989 | 5.989 | 5.989 | 946 | +0.07(+1.26%) |
Dec 15, 2005 | 5.915 | 5.915 | 5.915 | 5.915 | 0 | +0.00(+0.00%) |
Dec 14, 2005 | 6.173 | 6.173 | 5.915 | 5.915 | 714 | -0.01(-0.14%) |
Dec 13, 2005 | 5.940 | 5.940 | 5.915 | 5.923 | 5,716 | -0.05(-0.76%) |
Dec 12, 2005 | 5.968 | 5.971 | 5.968 | 5.968 | 2,660 | -0.01(-0.09%) |
Dec 09, 2005 | 5.974 | 5.974 | 5.974 | 5.974 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 6.441 | 6.441 | 5.951 | 5.974 | 16,189 | -0.14(-2.28%) |
Dec 07, 2005 | 6.030 | 6.113 | 6.030 | 6.113 | 3,295 | +0.12(+1.95%) |
Dec 06, 2005 | 5.996 | 5.996 | 5.996 | 5.996 | 428 | -0.14(-2.24%) |
Dec 05, 2005 | 6.133 | 6.133 | 6.133 | 6.133 | 0 | +0.00(+0.00%) |
Dec 02, 2005 | 6.133 | 6.133 | 6.133 | 6.133 | 0 | +0.00(+0.00%) |
Dec 01, 2005 | 6.145 | 6.199 | 6.133 | 6.133 | 6,002 | -0.19(-3.01%) |
Nov 30, 2005 | 6.301 | 6.430 | 6.293 | 6.323 | 6,359 | +0.03(+0.53%) |
Nov 29, 2005 | 6.019 | 6.290 | 6.019 | 6.290 | 8,262 | +0.41(+6.95%) |
Nov 28, 2005 | 5.881 | 5.881 | 5.881 | 5.881 | 0 | +0.00(+0.00%) |
Nov 25, 2005 | 5.881 | 5.881 | 5.881 | 5.881 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 5.881 | 5.881 | 5.881 | 5.881 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 5.724 | 5.881 | 5.724 | 5.881 | 7,694 | -0.06(-0.94%) |
Nov 21, 2005 | 5.937 | 5.937 | 5.937 | 5.937 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 5.839 | 5.971 | 5.839 | 5.937 | 4,838 | +0.20(+3.41%) |
Nov 17, 2005 | 5.741 | 5.741 | 5.741 | 5.741 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 5.741 | 5.741 | 5.741 | 5.741 | 1,428 | +0.00(+0.00%) |
Nov 15, 2005 | 5.738 | 5.741 | 5.738 | 5.741 | 1,071 | +0.49(+9.33%) |
Nov 14, 2005 | 5.251 | 5.251 | 5.251 | 5.251 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 5.251 | 5.251 | 5.251 | 5.251 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 5.251 | 5.251 | 5.251 | 5.251 | 803 | -0.20(-3.70%) |
Nov 09, 2005 | 5.453 | 5.453 | 5.453 | 5.453 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 5.321 | 5.453 | 5.321 | 5.453 | 12,425 | +0.20(+3.84%) |
Nov 07, 2005 | 5.601 | 5.601 | 5.251 | 5.251 | 1,428 | -0.36(-6.34%) |
Nov 04, 2005 | 5.607 | 5.607 | 5.607 | 5.607 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 5.601 | 5.629 | 5.587 | 5.607 | 69,974 | +0.01(+0.10%) |
Nov 02, 2005 | 5.601 | 5.601 | 5.601 | 5.601 | 0 | +0.00(+0.00%) |
Nov 01, 2005 | 5.601 | 5.601 | 5.601 | 5.601 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 5.601 | 5.601 | 5.601 | 5.601 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 5.601 | 5.601 | 5.601 | 5.601 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 5.601 | 5.601 | 5.601 | 5.601 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 5.685 | 5.741 | 5.601 | 5.601 | 99,892 | -0.15(-2.58%) |
Oct 25, 2005 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 5.750 | 5.750 | 5.750 | 5.750 | 357 | -0.05(-0.82%) |
Oct 21, 2005 | 5.797 | 5.797 | 5.797 | 5.797 | 357 | +0.08(+1.42%) |
Oct 20, 2005 | 5.716 | 5.716 | 5.716 | 5.716 | 1,214 | -0.03(-0.51%) |
Oct 19, 2005 | 5.746 | 5.746 | 5.746 | 5.746 | 5,413 | -0.05(-0.94%) |
Oct 18, 2005 | 5.800 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 5.321 | 5.800 | 5.321 | 5.800 | 72,976 | +0.48(+9.00%) |
Oct 14, 2005 | 5.321 | 5.321 | 5.321 | 5.321 | 6,405 | +0.07(+1.33%) |
Oct 13, 2005 | 5.251 | 5.251 | 5.251 | 5.251 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 5.251 | 5.251 | 5.251 | 5.251 | 5,748 | -0.07(-1.26%) |
Oct 11, 2005 | 5.318 | 5.318 | 5.318 | 5.318 | 357 | +0.12(+2.37%) |
Oct 10, 2005 | 5.195 | 5.195 | 5.195 | 5.195 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 5.195 | 5.195 | 5.195 | 5.195 | 2,420 | +0.00(+0.00%) |
Oct 06, 2005 | 5.195 | 5.195 | 5.195 | 5.195 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 5.195 | 5.195 | 5.195 | 5.195 | 428 | +0.00(+0.00%) |
Oct 04, 2005 | 5.195 | 5.195 | 5.195 | 5.195 | 0 | -0.03(-0.59%) |