Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 1.817 | 1.853 | 1.694 | 1.694 | 4,058 | -0.12(-6.80%) |
Sep 29, 2005 | 2.002 | 2.035 | 1.817 | 1.817 | 27,626 | -0.22(-10.71%) |
Sep 28, 2005 | 2.071 | 2.071 | 1.999 | 2.035 | 3,742 | -0.07(-3.45%) |
Sep 27, 2005 | 2.035 | 2.108 | 2.035 | 2.108 | 9,840 | -0.07(-3.33%) |
Sep 26, 2005 | 2.071 | 2.180 | 2.035 | 2.180 | 6,438 | -0.15(-6.25%) |
Sep 23, 2005 | 2.326 | 2.344 | 2.199 | 2.326 | 687 | +0.33(+16.36%) |
Sep 22, 2005 | 1.999 | 2.253 | 1.999 | 1.999 | 5,255 | -0.22(-9.84%) |
Sep 21, 2005 | 2.362 | 2.362 | 2.217 | 2.217 | 3,171 | -0.04(-1.61%) |
Sep 20, 2005 | 2.217 | 2.362 | 2.217 | 2.253 | 1,816 | -0.04(-1.59%) |
Sep 19, 2005 | 2.362 | 2.362 | 2.217 | 2.290 | 3,313 | -0.04(-1.56%) |
Sep 16, 2005 | 2.580 | 2.580 | 2.326 | 2.326 | 3,739 | -0.22(-8.57%) |
Sep 15, 2005 | 2.798 | 2.798 | 2.544 | 2.544 | 672 | +0.00(+0.00%) |
Sep 14, 2005 | 2.798 | 2.798 | 2.253 | 2.544 | 853 | -0.25(-9.09%) |
Sep 13, 2005 | 2.217 | 2.835 | 2.217 | 2.798 | 3,102 | +0.25(+10.00%) |
Sep 12, 2005 | 2.544 | 2.544 | 2.544 | 2.544 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 2.584 | 2.584 | 2.544 | 2.544 | 853 | -0.18(-6.67%) |
Sep 08, 2005 | 2.217 | 2.726 | 2.217 | 2.726 | 5,616 | +0.44(+19.05%) |
Sep 07, 2005 | 2.253 | 2.290 | 2.253 | 2.290 | 31,726 | +0.00(+0.00%) |
Sep 06, 2005 | 2.399 | 2.399 | 2.180 | 2.290 | 4,155 | -0.11(-4.55%) |
Sep 02, 2005 | 2.544 | 2.544 | 2.399 | 2.399 | 6,594 | -0.15(-5.71%) |
Sep 01, 2005 | 2.580 | 2.798 | 2.544 | 2.544 | 3,934 | -0.11(-4.11%) |
Aug 31, 2005 | 2.798 | 2.798 | 2.617 | 2.653 | 16,728 | -0.18(-6.41%) |
Aug 30, 2005 | 2.798 | 2.835 | 2.798 | 2.835 | 1,650 | +0.04(+1.30%) |
Aug 29, 2005 | 2.907 | 2.907 | 2.798 | 2.798 | 5,434 | -0.07(-2.53%) |
Aug 26, 2005 | 2.907 | 2.907 | 2.871 | 2.871 | 3,329 | +0.00(+0.00%) |
Aug 25, 2005 | 3.013 | 3.016 | 2.871 | 2.871 | 2,971 | -0.15(-4.82%) |
Aug 24, 2005 | 2.835 | 3.016 | 2.835 | 3.016 | 3,632 | +0.15(+5.06%) |
Aug 23, 2005 | 2.871 | 2.871 | 2.871 | 2.871 | 385 | -0.11(-3.66%) |
Aug 22, 2005 | 2.907 | 3.016 | 2.871 | 2.980 | 963 | +0.11(+3.80%) |
Aug 19, 2005 | 2.907 | 2.980 | 2.871 | 2.871 | 12,123 | -0.04(-1.25%) |
Aug 18, 2005 | 2.944 | 2.944 | 2.907 | 2.907 | 715 | -0.11(-3.61%) |
Aug 17, 2005 | 3.016 | 3.016 | 3.016 | 3.016 | 0 | +0.00(+0.00%) |
Aug 16, 2005 | 2.871 | 3.016 | 2.871 | 3.016 | 6,824 | +0.07(+2.47%) |
Aug 15, 2005 | 2.944 | 2.944 | 2.944 | 2.944 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 3.089 | 3.089 | 2.871 | 2.944 | 3,576 | -0.18(-5.81%) |
Aug 11, 2005 | 3.234 | 3.271 | 3.089 | 3.125 | 825 | +0.04(+1.18%) |
Aug 10, 2005 | 3.125 | 3.125 | 3.089 | 3.089 | 990 | -0.04(-1.16%) |
Aug 09, 2005 | 3.129 | 3.129 | 3.089 | 3.125 | 1,235 | +0.04(+1.18%) |
Aug 08, 2005 | 3.089 | 3.089 | 3.089 | 3.089 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 3.162 | 3.162 | 3.089 | 3.089 | 192 | +0.04(+1.19%) |
Aug 04, 2005 | 3.089 | 3.089 | 2.907 | 3.053 | 4,870 | -0.04(-1.18%) |
Aug 03, 2005 | 3.093 | 3.234 | 3.053 | 3.089 | 6,714 | +0.07(+2.41%) |
Aug 02, 2005 | 3.125 | 3.125 | 3.016 | 3.016 | 5,489 | +0.04(+1.22%) |
Aug 01, 2005 | 2.907 | 3.118 | 2.907 | 2.980 | 2,495 | +0.04(+1.23%) |
Jul 29, 2005 | 2.907 | 2.944 | 2.907 | 2.944 | 2,677 | -0.15(-4.71%) |
Jul 28, 2005 | 3.089 | 3.162 | 3.089 | 3.089 | 3,618 | +0.00(+0.00%) |
Jul 27, 2005 | 3.089 | 3.089 | 3.089 | 3.089 | 990 | +0.00(+0.00%) |
Jul 26, 2005 | 3.089 | 3.089 | 3.089 | 3.089 | 1,100 | -0.15(-4.49%) |
Jul 25, 2005 | 3.093 | 3.234 | 3.093 | 3.234 | 1,128 | +0.00(+0.00%) |
Jul 22, 2005 | 3.089 | 3.234 | 2.842 | 3.234 | 7,109 | +0.04(+1.14%) |
Jul 21, 2005 | 3.271 | 3.452 | 2.907 | 3.198 | 12,669 | -0.33(-9.29%) |
Jul 20, 2005 | 3.089 | 3.598 | 3.089 | 3.525 | 8,637 | +0.44(+14.13%) |
Jul 19, 2005 | 3.234 | 3.234 | 2.802 | 3.089 | 2,366 | -0.15(-4.49%) |
Jul 18, 2005 | 3.162 | 3.238 | 3.125 | 3.234 | 2,489 | +0.11(+3.49%) |
Jul 15, 2005 | 3.416 | 3.452 | 2.980 | 3.125 | 2,366 | -0.29(-8.51%) |
Jul 14, 2005 | 3.416 | 3.416 | 3.416 | 3.416 | 27 | +0.04(+1.08%) |
Jul 13, 2005 | 3.307 | 3.380 | 3.271 | 3.380 | 2,366 | +0.04(+1.09%) |
Jul 12, 2005 | 3.271 | 3.343 | 3.271 | 3.343 | 1,472 | +0.07(+2.22%) |
Jul 11, 2005 | 3.452 | 3.452 | 3.271 | 3.271 | 7,622 | -0.07(-2.17%) |
Jul 08, 2005 | 3.416 | 3.416 | 3.343 | 3.343 | 220 | +0.00(+0.00%) |
Jul 07, 2005 | 3.343 | 3.343 | 3.343 | 3.343 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 3.525 | 3.525 | 3.343 | 3.343 | 2,641 | -0.18(-5.15%) |
Jul 05, 2005 | 3.598 | 3.598 | 3.489 | 3.525 | 853 | -0.11(-3.00%) |