Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 2.543 | 2.543 | 2.502 | 2.508 | 20,990 | -0.05(-1.76%) |
Dec 29, 2005 | 2.562 | 2.582 | 2.550 | 2.553 | 8,553 | +0.03(+1.10%) |
Dec 28, 2005 | 2.519 | 2.534 | 2.519 | 2.525 | 21,828 | -0.00(-0.18%) |
Dec 27, 2005 | 2.564 | 2.592 | 2.478 | 2.530 | 41,429 | -0.08(-3.05%) |
Dec 23, 2005 | 2.685 | 2.685 | 2.608 | 2.610 | 21,258 | -0.02(-0.77%) |
Dec 22, 2005 | 2.527 | 2.692 | 2.527 | 2.630 | 50,182 | +0.02(+0.77%) |
Dec 21, 2005 | 2.481 | 2.647 | 2.465 | 2.610 | 67,061 | +0.15(+6.07%) |
Dec 20, 2005 | 2.452 | 2.462 | 2.438 | 2.460 | 7,127 | +0.02(+1.01%) |
Dec 19, 2005 | 2.436 | 2.436 | 2.436 | 2.436 | 2,672 | +0.04(+1.64%) |
Dec 16, 2005 | 2.389 | 2.396 | 2.389 | 2.396 | 9,818 | -0.04(-1.82%) |
Dec 15, 2005 | 2.372 | 2.441 | 2.365 | 2.441 | 25,512 | +0.05(+2.23%) |
Dec 14, 2005 | 2.357 | 2.418 | 2.357 | 2.387 | 26,822 | +0.02(+0.95%) |
Dec 13, 2005 | 2.469 | 2.469 | 2.363 | 2.365 | 53,171 | -0.09(-3.83%) |
Dec 12, 2005 | 2.499 | 2.525 | 2.459 | 2.459 | 16,580 | -0.04(-1.53%) |
Dec 09, 2005 | 2.497 | 2.497 | 2.497 | 2.497 | 1,781 | -0.01(-0.49%) |
Dec 08, 2005 | 2.525 | 2.525 | 2.497 | 2.510 | 4,699 | -0.01(-0.38%) |
Dec 07, 2005 | 2.572 | 2.572 | 2.497 | 2.519 | 28,220 | -0.02(-0.80%) |
Dec 06, 2005 | 2.518 | 2.565 | 2.497 | 2.539 | 13,560 | +0.01(+0.56%) |
Dec 05, 2005 | 2.566 | 2.566 | 2.512 | 2.525 | 22,884 | -0.04(-1.60%) |
Dec 02, 2005 | 2.424 | 2.574 | 2.417 | 2.566 | 107,889 | +0.14(+5.98%) |
Dec 01, 2005 | 2.402 | 2.422 | 2.301 | 2.422 | 82,889 | +0.05(+2.23%) |
Nov 30, 2005 | 2.357 | 2.398 | 2.301 | 2.369 | 55,408 | +0.07(+2.98%) |
Nov 29, 2005 | 2.267 | 2.300 | 2.267 | 2.300 | 5,568 | +0.01(+0.59%) |
Nov 28, 2005 | 2.349 | 2.349 | 2.207 | 2.287 | 20,776 | -0.09(-3.96%) |
Nov 25, 2005 | 2.367 | 2.396 | 2.347 | 2.381 | 12,272 | -0.03(-1.28%) |
Nov 23, 2005 | 2.408 | 2.412 | 2.385 | 2.412 | 20,487 | -0.00(-0.02%) |
Nov 22, 2005 | 2.413 | 2.433 | 2.370 | 2.413 | 24,697 | +0.03(+1.13%) |
Nov 21, 2005 | 2.301 | 2.394 | 2.300 | 2.386 | 49,055 | +0.08(+3.68%) |
Nov 18, 2005 | 2.256 | 2.357 | 2.230 | 2.301 | 85,063 | +0.10(+4.51%) |
Nov 17, 2005 | 2.133 | 2.202 | 2.133 | 2.202 | 15,386 | +0.07(+3.24%) |
Nov 16, 2005 | 2.152 | 2.153 | 2.123 | 2.133 | 32,038 | -0.01(-0.60%) |
Nov 15, 2005 | 2.147 | 2.147 | 2.145 | 2.145 | 1,808 | -0.01(-0.26%) |
Nov 14, 2005 | 2.211 | 2.211 | 2.106 | 2.151 | 34,898 | -0.05(-2.11%) |
Nov 11, 2005 | 2.092 | 2.197 | 2.092 | 2.197 | 9,795 | +0.07(+3.23%) |
Nov 10, 2005 | 2.165 | 2.188 | 2.129 | 2.129 | 10,539 | -0.06(-2.72%) |
Nov 09, 2005 | 2.210 | 2.211 | 2.188 | 2.188 | 12,500 | -0.02(-1.04%) |
Nov 08, 2005 | 2.172 | 2.239 | 2.167 | 2.211 | 30,889 | +0.02(+1.10%) |
Nov 07, 2005 | 2.093 | 2.187 | 2.092 | 2.187 | 43,585 | +0.08(+3.78%) |
Nov 04, 2005 | 2.087 | 2.110 | 2.087 | 2.107 | 16,072 | +0.01(+0.67%) |
Nov 03, 2005 | 2.063 | 2.093 | 2.062 | 2.093 | 14,687 | +0.02(+0.81%) |
Nov 02, 2005 | 2.076 | 2.091 | 2.071 | 2.076 | 28,933 | -0.00(-0.13%) |
Nov 01, 2005 | 2.076 | 2.090 | 2.076 | 2.079 | 34,011 | -0.01(-0.54%) |
Oct 31, 2005 | 2.052 | 2.132 | 2.034 | 2.090 | 39,393 | +0.00(+0.00%) |
Oct 28, 2005 | 2.108 | 2.108 | 2.076 | 2.090 | 30,376 | -0.04(-1.97%) |
Oct 27, 2005 | 2.189 | 2.189 | 2.128 | 2.133 | 12,713 | -0.05(-2.44%) |
Oct 26, 2005 | 2.214 | 2.245 | 2.186 | 2.186 | 13,150 | -0.05(-2.31%) |
Oct 25, 2005 | 2.267 | 2.273 | 2.196 | 2.237 | 33,807 | -0.03(-1.31%) |
Oct 24, 2005 | 2.198 | 2.277 | 2.198 | 2.267 | 33,294 | -0.00(-0.12%) |
Oct 21, 2005 | 2.006 | 2.357 | 2.006 | 2.270 | 99,051 | +0.24(+11.83%) |
Oct 20, 2005 | 2.052 | 2.057 | 1.992 | 2.030 | 19,311 | +0.06(+2.84%) |
Oct 19, 2005 | 2.033 | 2.050 | 1.964 | 1.974 | 67,939 | -0.09(-4.34%) |
Oct 18, 2005 | 2.074 | 2.104 | 2.063 | 2.063 | 19,814 | -0.04(-1.91%) |
Oct 17, 2005 | 2.160 | 2.161 | 2.088 | 2.103 | 26,078 | -0.06(-2.65%) |
Oct 14, 2005 | 2.096 | 2.161 | 2.096 | 2.161 | 9,011 | +0.05(+2.31%) |
Oct 13, 2005 | 2.111 | 2.139 | 2.110 | 2.112 | 28,234 | -0.03(-1.49%) |
Oct 12, 2005 | 2.175 | 2.188 | 2.105 | 2.144 | 17,596 | -0.03(-1.44%) |
Oct 11, 2005 | 2.179 | 2.189 | 2.161 | 2.175 | 18,487 | -0.03(-1.20%) |
Oct 10, 2005 | 2.203 | 2.203 | 2.147 | 2.202 | 14,785 | -0.00(-0.05%) |
Oct 07, 2005 | 2.223 | 2.223 | 2.202 | 2.203 | 32,831 | -0.03(-1.41%) |
Oct 06, 2005 | 2.245 | 2.245 | 2.228 | 2.234 | 21,797 | -0.03(-1.34%) |
Oct 05, 2005 | 2.219 | 2.282 | 2.219 | 2.264 | 28,296 | -0.04(-1.63%) |
Oct 04, 2005 | 2.258 | 2.302 | 2.089 | 2.302 | 32,194 | +0.05(+2.04%) |