Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 3.729 | 3.729 | 3.577 | 3.624 | 148,777 | -0.10(-2.56%) |
Nov 29, 2005 | 3.758 | 3.815 | 3.720 | 3.720 | 241,147 | -0.03(-0.76%) |
Nov 28, 2005 | 3.815 | 3.891 | 3.720 | 3.748 | 533,145 | -0.03(-0.76%) |
Nov 25, 2005 | 3.643 | 3.815 | 3.643 | 3.777 | 231,186 | +0.20(+5.60%) |
Nov 23, 2005 | 3.672 | 3.682 | 3.519 | 3.577 | 505,675 | -0.13(-3.60%) |
Nov 22, 2005 | 3.672 | 3.786 | 3.624 | 3.710 | 565,228 | -0.03(-0.77%) |
Nov 21, 2005 | 3.891 | 3.930 | 3.720 | 3.739 | 584,205 | -0.12(-3.21%) |
Nov 18, 2005 | 3.920 | 4.073 | 3.786 | 3.863 | 484,601 | -0.07(-1.70%) |
Nov 17, 2005 | 3.882 | 4.101 | 3.882 | 3.930 | 281,932 | +0.00(+0.00%) |
Nov 16, 2005 | 3.968 | 4.006 | 3.891 | 3.930 | 195,329 | -0.03(-0.72%) |
Nov 15, 2005 | 4.263 | 4.263 | 3.939 | 3.958 | 259,914 | -0.31(-7.16%) |
Nov 14, 2005 | 4.292 | 4.292 | 4.197 | 4.263 | 225,944 | +0.00(+0.00%) |
Nov 11, 2005 | 4.006 | 4.330 | 4.006 | 4.263 | 373,463 | +0.26(+6.43%) |
Nov 10, 2005 | 4.292 | 4.292 | 3.767 | 4.006 | 538,282 | -0.36(-8.30%) |
Nov 09, 2005 | 4.483 | 4.502 | 4.244 | 4.368 | 337,501 | -0.16(-3.58%) |
Nov 08, 2005 | 4.874 | 4.921 | 4.235 | 4.530 | 326,387 | -0.34(-7.05%) |
Nov 07, 2005 | 5.189 | 5.227 | 4.797 | 4.874 | 248,696 | -0.22(-4.31%) |
Nov 04, 2005 | 5.131 | 5.246 | 5.055 | 5.093 | 224,162 | -0.03(-0.56%) |
Nov 03, 2005 | 5.675 | 5.723 | 4.788 | 5.122 | 509,449 | -0.62(-10.80%) |
Nov 02, 2005 | 6.066 | 6.190 | 5.732 | 5.742 | 218,080 | -0.32(-5.35%) |
Nov 01, 2005 | 6.228 | 6.295 | 6.028 | 6.066 | 120,259 | -0.15(-2.45%) |
Oct 31, 2005 | 6.428 | 6.476 | 6.018 | 6.219 | 217,451 | -0.15(-2.40%) |
Oct 28, 2005 | 6.343 | 6.409 | 6.295 | 6.371 | 20,759 | +0.03(+0.45%) |
Oct 27, 2005 | 6.314 | 6.400 | 6.258 | 6.343 | 27,889 | +0.03(+0.45%) |
Oct 26, 2005 | 6.400 | 6.438 | 6.247 | 6.314 | 38,164 | -0.16(-2.50%) |
Oct 25, 2005 | 6.572 | 6.581 | 6.419 | 6.476 | 48,229 | -0.13(-2.02%) |
Oct 24, 2005 | 6.438 | 6.676 | 6.400 | 6.610 | 175,303 | +0.16(+2.51%) |
Oct 21, 2005 | 6.514 | 6.524 | 6.371 | 6.448 | 48,019 | -0.04(-0.59%) |
Oct 20, 2005 | 6.409 | 6.581 | 6.409 | 6.486 | 48,334 | +0.00(+0.00%) |
Oct 19, 2005 | 6.457 | 6.524 | 6.390 | 6.486 | 63,117 | -0.07(-1.02%) |
Oct 18, 2005 | 6.581 | 6.581 | 6.495 | 6.552 | 48,963 | -0.03(-0.43%) |
Oct 17, 2005 | 6.581 | 6.676 | 6.543 | 6.581 | 195,643 | -0.08(-1.15%) |
Oct 14, 2005 | 6.676 | 6.753 | 6.591 | 6.657 | 68,779 | -0.02(-0.29%) |
Oct 13, 2005 | 6.591 | 6.715 | 6.591 | 6.676 | 71,610 | +0.09(+1.30%) |
Oct 12, 2005 | 6.657 | 6.657 | 6.581 | 6.591 | 54,939 | -0.01(-0.14%) |
Oct 11, 2005 | 6.676 | 6.686 | 6.562 | 6.600 | 60,706 | -0.10(-1.42%) |
Oct 10, 2005 | 6.686 | 6.772 | 6.667 | 6.696 | 93,523 | -0.07(-0.99%) |
Oct 07, 2005 | 6.648 | 6.810 | 6.629 | 6.762 | 70,037 | +0.11(+1.72%) |
Oct 06, 2005 | 6.657 | 6.724 | 6.629 | 6.648 | 62,698 | -0.03(-0.43%) |
Oct 05, 2005 | 6.696 | 6.791 | 6.657 | 6.676 | 32,607 | +0.04(+0.57%) |
Oct 04, 2005 | 6.819 | 6.867 | 6.638 | 6.638 | 34,075 | -0.13(-1.97%) |
Oct 03, 2005 | 6.581 | 6.858 | 6.581 | 6.772 | 147,728 | +0.14(+2.16%) |
Sep 30, 2005 | 6.648 | 6.715 | 6.587 | 6.629 | 53,157 | -0.02(-0.29%) |
Sep 29, 2005 | 6.533 | 6.657 | 6.495 | 6.648 | 41,728 | +0.10(+1.46%) |
Sep 28, 2005 | 6.505 | 6.877 | 6.448 | 6.552 | 126,340 | +0.02(+0.29%) |
Sep 27, 2005 | 6.552 | 6.619 | 6.495 | 6.533 | 60,811 | -0.02(-0.29%) |
Sep 26, 2005 | 6.581 | 6.676 | 6.495 | 6.552 | 92,894 | -0.03(-0.43%) |
Sep 23, 2005 | 6.591 | 6.734 | 6.572 | 6.581 | 76,328 | -0.06(-0.86%) |
Sep 22, 2005 | 6.819 | 6.934 | 6.629 | 6.638 | 104,636 | -0.24(-3.47%) |
Sep 21, 2005 | 7.029 | 7.134 | 6.867 | 6.877 | 70,876 | -0.10(-1.37%) |
Sep 20, 2005 | 6.724 | 7.106 | 6.705 | 6.972 | 70,037 | +0.24(+3.54%) |
Sep 19, 2005 | 6.867 | 6.896 | 6.686 | 6.734 | 89,329 | -0.10(-1.40%) |
Sep 16, 2005 | 7.058 | 7.058 | 6.800 | 6.829 | 71,610 | -0.10(-1.51%) |
Sep 15, 2005 | 6.924 | 7.020 | 6.924 | 6.934 | 21,074 | -0.08(-1.09%) |
Sep 14, 2005 | 7.296 | 7.325 | 6.953 | 7.010 | 59,133 | -0.24(-3.29%) |
Sep 13, 2005 | 7.525 | 7.525 | 7.172 | 7.249 | 73,602 | -0.28(-3.68%) |
Sep 12, 2005 | 7.630 | 7.640 | 7.478 | 7.525 | 97,087 | -0.06(-0.75%) |
Sep 09, 2005 | 7.582 | 7.582 | 7.516 | 7.582 | 116,170 | +0.04(+0.51%) |
Sep 08, 2005 | 7.554 | 7.611 | 7.506 | 7.544 | 20,235 | -0.01(-0.13%) |
Sep 07, 2005 | 7.582 | 7.582 | 7.449 | 7.554 | 31,034 | +0.02(+0.25%) |
Sep 06, 2005 | 7.592 | 7.602 | 7.411 | 7.535 | 53,157 | +0.07(+0.89%) |
Sep 02, 2005 | 7.439 | 7.535 | 7.411 | 7.468 | 33,236 | +0.06(+0.77%) |