Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 2.339 | 2.410 | 2.283 | 2.385 | 546,648 | +0.01(+0.59%) |
Dec 29, 2005 | 2.371 | 2.434 | 2.339 | 2.371 | 510,434 | -0.01(-0.44%) |
Dec 28, 2005 | 2.601 | 2.613 | 2.339 | 2.381 | 2,575,390 | +0.12(+5.44%) |
Dec 27, 2005 | 2.325 | 2.329 | 2.244 | 2.259 | 427,333 | -0.02(-0.77%) |
Dec 23, 2005 | 2.280 | 2.301 | 2.254 | 2.276 | 172,698 | +0.01(+0.62%) |
Dec 22, 2005 | 2.269 | 2.315 | 2.248 | 2.262 | 221,439 | -0.03(-1.38%) |
Dec 21, 2005 | 2.283 | 2.346 | 2.252 | 2.294 | 221,940 | +0.00(+0.00%) |
Dec 20, 2005 | 2.248 | 2.304 | 2.223 | 2.294 | 226,128 | +0.05(+2.19%) |
Dec 19, 2005 | 2.311 | 2.343 | 2.216 | 2.244 | 212,135 | -0.04(-1.69%) |
Dec 16, 2005 | 2.308 | 2.374 | 2.283 | 2.283 | 210,489 | -0.01(-0.31%) |
Dec 15, 2005 | 2.280 | 2.381 | 2.280 | 2.290 | 182,905 | +0.02(+0.93%) |
Dec 14, 2005 | 2.353 | 2.396 | 2.255 | 2.269 | 195,913 | -0.09(-4.01%) |
Dec 13, 2005 | 2.403 | 2.403 | 2.328 | 2.364 | 323,902 | -0.02(-0.74%) |
Dec 12, 2005 | 2.329 | 2.406 | 2.297 | 2.381 | 329,929 | +0.08(+3.35%) |
Dec 09, 2005 | 2.297 | 2.332 | 2.269 | 2.304 | 253,846 | -0.01(-0.30%) |
Dec 08, 2005 | 2.318 | 2.339 | 2.301 | 2.311 | 182,987 | +0.01(+0.61%) |
Dec 07, 2005 | 2.266 | 2.339 | 2.266 | 2.297 | 165,145 | +0.02(+0.93%) |
Dec 06, 2005 | 2.195 | 2.350 | 2.195 | 2.276 | 371,162 | +0.06(+2.69%) |
Dec 05, 2005 | 2.195 | 2.244 | 2.195 | 2.216 | 211,429 | -0.01(-0.32%) |
Dec 02, 2005 | 2.199 | 2.266 | 2.199 | 2.223 | 120,214 | -0.00(-0.16%) |
Dec 01, 2005 | 2.181 | 2.276 | 2.178 | 2.227 | 126,677 | +0.03(+1.28%) |
Nov 30, 2005 | 2.192 | 2.227 | 2.181 | 2.199 | 458,397 | +0.00(+0.00%) |
Nov 29, 2005 | 2.202 | 2.223 | 2.160 | 2.199 | 138,352 | -0.01(-0.48%) |
Nov 28, 2005 | 2.255 | 2.259 | 2.157 | 2.209 | 165,413 | -0.07(-2.93%) |
Nov 25, 2005 | 2.269 | 2.294 | 2.230 | 2.276 | 96,439 | +0.04(+1.89%) |
Nov 23, 2005 | 2.111 | 2.276 | 2.111 | 2.234 | 226,336 | +0.10(+4.61%) |
Nov 22, 2005 | 2.111 | 2.206 | 2.107 | 2.136 | 153,330 | +0.02(+0.83%) |
Nov 21, 2005 | 2.199 | 2.230 | 2.104 | 2.118 | 222,575 | -0.10(-4.44%) |
Nov 18, 2005 | 2.227 | 2.241 | 2.213 | 2.216 | 88,345 | -0.01(-0.47%) |
Nov 17, 2005 | 2.206 | 2.259 | 2.153 | 2.227 | 168,789 | +0.01(+0.48%) |
Nov 16, 2005 | 2.167 | 2.266 | 2.167 | 2.216 | 290,940 | +0.06(+2.60%) |
Nov 15, 2005 | 2.079 | 2.160 | 2.079 | 2.160 | 327,797 | +0.08(+4.06%) |
Nov 14, 2005 | 2.020 | 2.100 | 2.020 | 2.076 | 297,211 | +0.06(+2.78%) |
Nov 11, 2005 | 2.065 | 2.065 | 2.020 | 2.020 | 170,722 | -0.02(-1.03%) |
Nov 10, 2005 | 2.083 | 2.083 | 2.037 | 2.041 | 153,165 | +0.00(+0.17%) |
Nov 09, 2005 | 2.083 | 2.083 | 2.037 | 2.037 | 281,937 | -0.05(-2.36%) |
Nov 08, 2005 | 2.090 | 2.150 | 2.072 | 2.086 | 267,250 | -0.00(-0.17%) |
Nov 07, 2005 | 2.107 | 2.107 | 2.048 | 2.090 | 170,435 | -0.01(-0.34%) |
Nov 04, 2005 | 2.072 | 2.136 | 2.051 | 2.097 | 188,641 | +0.04(+1.88%) |
Nov 03, 2005 | 2.062 | 2.086 | 2.055 | 2.058 | 114,227 | -0.00(-0.17%) |
Nov 02, 2005 | 2.055 | 2.085 | 2.055 | 2.062 | 239,335 | -0.04(-1.84%) |
Nov 01, 2005 | 2.143 | 2.146 | 2.100 | 2.100 | 90,036 | -0.05(-2.13%) |
Oct 31, 2005 | 2.122 | 2.178 | 2.118 | 2.146 | 62,067 | +0.02(+1.16%) |
Oct 28, 2005 | 2.157 | 2.192 | 2.107 | 2.122 | 133,233 | +0.01(+0.50%) |
Oct 27, 2005 | 2.093 | 2.132 | 2.062 | 2.111 | 162,198 | -0.02(-1.15%) |
Oct 26, 2005 | 2.160 | 2.178 | 2.122 | 2.136 | 196,844 | -0.04(-1.78%) |
Oct 25, 2005 | 2.167 | 2.216 | 2.146 | 2.174 | 113,928 | -0.00(-0.16%) |
Oct 24, 2005 | 2.213 | 2.234 | 2.171 | 2.178 | 127,112 | -0.04(-1.59%) |
Oct 21, 2005 | 2.248 | 2.294 | 2.202 | 2.213 | 121,324 | -0.02(-0.94%) |
Oct 20, 2005 | 2.230 | 2.357 | 2.230 | 2.234 | 128,843 | -0.01(-0.31%) |
Oct 19, 2005 | 2.266 | 2.273 | 2.230 | 2.241 | 166,392 | -0.07(-3.04%) |
Oct 18, 2005 | 2.378 | 2.406 | 2.283 | 2.311 | 263,090 | -0.02(-0.75%) |
Oct 17, 2005 | 2.318 | 2.371 | 2.287 | 2.329 | 277,690 | -0.00(-0.15%) |
Oct 14, 2005 | 2.311 | 2.350 | 2.290 | 2.332 | 348,850 | +0.06(+2.47%) |
Oct 13, 2005 | 2.343 | 2.343 | 2.255 | 2.276 | 220,548 | -0.06(-2.56%) |
Oct 12, 2005 | 2.318 | 2.353 | 2.287 | 2.336 | 302,387 | +0.01(+0.61%) |
Oct 11, 2005 | 2.248 | 2.417 | 2.223 | 2.322 | 365,494 | +0.02(+0.76%) |
Oct 10, 2005 | 2.336 | 2.336 | 2.245 | 2.304 | 112,353 | +0.02(+0.92%) |
Oct 07, 2005 | 2.195 | 2.308 | 2.195 | 2.283 | 177,911 | +0.09(+4.00%) |
Oct 06, 2005 | 2.230 | 2.259 | 2.195 | 2.195 | 311,737 | -0.09(-3.85%) |
Oct 05, 2005 | 2.244 | 2.441 | 2.244 | 2.283 | 691,261 | +0.03(+1.40%) |
Oct 04, 2005 | 2.283 | 2.318 | 2.223 | 2.252 | 92,279 | -0.06(-2.73%) |