Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 0.5588 | 0.6258 | 0.5410 | 0.6169 | 1,709,961 | +0.07(+12.20%) |
Nov 29, 2005 | 0.5498 | 0.5588 | 0.5230 | 0.5498 | 1,520,934 | +0.03(+6.03%) |
Nov 28, 2005 | 0.5141 | 0.5543 | 0.5051 | 0.5186 | 1,148,474 | +0.01(+1.75%) |
Nov 25, 2005 | 0.5141 | 0.5141 | 0.4962 | 0.5096 | 530,615 | +0.01(+2.70%) |
Nov 23, 2005 | 0.5141 | 0.5364 | 0.4873 | 0.4962 | 1,490,511 | -0.02(-3.48%) |
Nov 22, 2005 | 0.6169 | 0.6482 | 0.5141 | 0.5141 | 2,284,422 | -0.08(-13.53%) |
Nov 21, 2005 | 0.5141 | 0.6705 | 0.4962 | 0.5945 | 2,051,998 | +0.11(+22.02%) |
Nov 18, 2005 | 0.4694 | 0.5230 | 0.4694 | 0.4873 | 2,572,771 | +0.02(+3.81%) |
Nov 17, 2005 | 0.4917 | 0.4962 | 0.4515 | 0.4694 | 931,038 | -0.03(-5.41%) |
Nov 16, 2005 | 0.5320 | 0.5320 | 0.4962 | 0.4962 | 631,504 | -0.02(-3.48%) |
Nov 15, 2005 | 0.5141 | 0.5364 | 0.5141 | 0.5141 | 344,497 | -0.00(-0.86%) |
Nov 14, 2005 | 0.5186 | 0.5454 | 0.5096 | 0.5186 | 719,642 | +0.00(+0.00%) |
Nov 11, 2005 | 0.5275 | 0.5275 | 0.5051 | 0.5186 | 359,261 | -0.00(-0.85%) |
Nov 10, 2005 | 0.5543 | 0.5543 | 0.5007 | 0.5230 | 553,656 | +0.00(+0.00%) |
Nov 09, 2005 | 0.6258 | 0.6258 | 0.5096 | 0.5230 | 1,355,844 | -0.09(-15.22%) |
Nov 08, 2005 | 0.7823 | 0.7823 | 0.6169 | 0.6169 | 757,447 | -0.08(-12.10%) |
Nov 07, 2005 | 0.7108 | 0.7197 | 0.6258 | 0.7018 | 863,257 | +0.04(+5.37%) |
Nov 04, 2005 | 0.6705 | 0.7957 | 0.6661 | 0.6661 | 2,266,526 | +0.11(+19.20%) |
Nov 03, 2005 | 0.5051 | 0.5588 | 0.4694 | 0.5588 | 1,304,840 | +0.02(+4.17%) |
Nov 02, 2005 | 0.5767 | 0.5901 | 0.5141 | 0.5364 | 767,290 | -0.06(-9.91%) |
Nov 01, 2005 | 0.6080 | 0.6124 | 0.5811 | 0.5954 | 581,843 | -0.02(-3.48%) |
Oct 31, 2005 | 0.6482 | 0.6929 | 0.5945 | 0.6169 | 536,432 | -0.04(-6.75%) |
Oct 28, 2005 | 0.6348 | 0.6969 | 0.6258 | 0.6616 | 202,672 | -0.01(-1.99%) |
Oct 27, 2005 | 0.7018 | 0.7287 | 0.6661 | 0.6750 | 266,873 | -0.03(-3.82%) |
Oct 26, 2005 | 0.7152 | 0.7152 | 0.6750 | 0.7018 | 330,404 | -0.03(-3.68%) |
Oct 25, 2005 | 0.7510 | 0.7599 | 0.6929 | 0.7287 | 414,068 | -0.02(-2.40%) |
Oct 24, 2005 | 0.7599 | 0.7823 | 0.7376 | 0.7465 | 142,720 | -0.01(-1.18%) |
Oct 21, 2005 | 0.7823 | 0.7823 | 0.7485 | 0.7555 | 404,672 | -0.00(-0.59%) |
Oct 20, 2005 | 0.8181 | 0.8181 | 0.7510 | 0.7599 | 725,458 | -0.07(-8.11%) |
Oct 19, 2005 | 0.8270 | 0.8449 | 0.7823 | 0.8270 | 91,940 | +0.00(+0.00%) |
Oct 18, 2005 | 0.8091 | 0.8494 | 0.7868 | 0.8270 | 245,846 | -0.01(-1.60%) |
Oct 17, 2005 | 0.8359 | 0.8449 | 0.7868 | 0.8404 | 224,370 | +0.02(+2.17%) |
Oct 14, 2005 | 0.8225 | 0.8315 | 0.8091 | 0.8225 | 249,201 | +0.00(+0.00%) |
Oct 13, 2005 | 0.8225 | 0.8270 | 0.8046 | 0.8225 | 286,112 | +0.04(+5.14%) |
Oct 12, 2005 | 0.7599 | 0.8494 | 0.7599 | 0.7823 | 1,269,496 | +0.03(+3.55%) |
Oct 11, 2005 | 0.8672 | 0.8851 | 0.7510 | 0.7555 | 976,225 | -0.14(-15.50%) |
Oct 10, 2005 | 0.9790 | 0.9790 | 0.8538 | 0.8941 | 625,688 | -0.09(-9.09%) |
Oct 07, 2005 | 1.019 | 1.019 | 0.9477 | 0.9835 | 246,517 | -0.04(-3.51%) |
Oct 06, 2005 | 1.028 | 1.064 | 1.001 | 1.019 | 259,268 | -0.00(-0.44%) |
Oct 05, 2005 | 1.028 | 1.064 | 1.006 | 1.024 | 346,287 | -0.00(-0.43%) |
Oct 04, 2005 | 1.042 | 1.073 | 1.015 | 1.028 | 206,474 | -0.04(-3.77%) |
Oct 03, 2005 | 1.118 | 1.131 | 1.055 | 1.068 | 163,971 | -0.04(-3.63%) |
Sep 30, 2005 | 1.082 | 1.127 | 1.073 | 1.109 | 115,205 | +0.03(+2.48%) |
Sep 29, 2005 | 1.077 | 1.095 | 1.073 | 1.082 | 45,187 | -0.01(-1.22%) |
Sep 28, 2005 | 1.046 | 1.095 | 1.033 | 1.095 | 129,969 | +0.03(+2.51%) |
Sep 27, 2005 | 1.086 | 1.086 | 1.028 | 1.068 | 324,588 | -0.05(-4.40%) |
Sep 26, 2005 | 1.153 | 1.171 | 1.118 | 1.118 | 249,425 | -0.04(-3.10%) |
Sep 23, 2005 | 1.153 | 1.162 | 1.127 | 1.153 | 228,621 | +0.02(+1.57%) |
Sep 22, 2005 | 1.162 | 1.167 | 1.127 | 1.135 | 183,881 | -0.03(-2.68%) |
Sep 21, 2005 | 1.211 | 1.211 | 1.162 | 1.167 | 161,734 | -0.05(-4.40%) |
Sep 20, 2005 | 1.256 | 1.265 | 1.176 | 1.220 | 127,732 | +0.00(+0.00%) |
Sep 19, 2005 | 1.189 | 1.247 | 1.162 | 1.220 | 193,500 | +0.03(+2.63%) |
Sep 16, 2005 | 1.185 | 1.198 | 1.162 | 1.189 | 111,178 | -0.00(-0.37%) |
Sep 15, 2005 | 1.171 | 1.202 | 1.167 | 1.194 | 54,135 | +0.02(+1.91%) |
Sep 14, 2005 | 1.207 | 1.216 | 1.162 | 1.171 | 218,330 | -0.03(-2.24%) |
Sep 13, 2005 | 1.211 | 1.225 | 1.194 | 1.198 | 91,493 | -0.03(-2.55%) |
Sep 12, 2005 | 1.207 | 1.229 | 1.189 | 1.229 | 141,825 | +0.01(+1.10%) |
Sep 09, 2005 | 1.216 | 1.229 | 1.189 | 1.216 | 80,531 | -0.01(-1.09%) |
Sep 08, 2005 | 1.225 | 1.229 | 1.207 | 1.229 | 135,114 | +0.01(+0.73%) |
Sep 07, 2005 | 1.211 | 1.225 | 1.189 | 1.220 | 134,443 | +0.03(+2.25%) |
Sep 06, 2005 | 1.167 | 1.229 | 1.167 | 1.194 | 152,563 | +0.03(+2.30%) |
Sep 02, 2005 | 1.167 | 1.229 | 1.162 | 1.167 | 158,603 | -0.02(-1.51%) |