Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 2.213 | 2.255 | 2.091 | 2.243 | 46,150 | +0.05(+2.18%) |
Nov 29, 2005 | 2.088 | 2.234 | 2.088 | 2.195 | 19,820 | +0.11(+5.15%) |
Nov 28, 2005 | 2.091 | 2.091 | 2.088 | 2.088 | 1,181 | +0.07(+3.53%) |
Nov 25, 2005 | 2.091 | 2.091 | 2.017 | 2.017 | 2,772 | -0.07(-3.41%) |
Nov 23, 2005 | 2.118 | 2.118 | 2.087 | 2.088 | 15,568 | +0.06(+3.04%) |
Nov 22, 2005 | 2.115 | 2.121 | 2.026 | 2.026 | 28,860 | -0.00(-0.24%) |
Nov 21, 2005 | 2.016 | 2.061 | 2.016 | 2.031 | 2,929 | +0.00(+0.00%) |
Nov 18, 2005 | 2.031 | 2.031 | 2.031 | 2.031 | 4,352 | +0.01(+0.43%) |
Nov 17, 2005 | 2.121 | 2.121 | 2.022 | 2.022 | 11,396 | +0.02(+0.91%) |
Nov 16, 2005 | 2.118 | 2.121 | 2.004 | 2.004 | 12,970 | +0.02(+0.90%) |
Nov 15, 2005 | 1.986 | 1.986 | 1.986 | 1.986 | 0 | +0.00(+0.00%) |
Nov 14, 2005 | 1.986 | 1.986 | 1.986 | 1.986 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 1.956 | 1.986 | 1.956 | 1.986 | 3,686 | -0.10(-4.73%) |
Nov 10, 2005 | 2.091 | 2.121 | 2.016 | 2.085 | 7,961 | +0.06(+3.10%) |
Nov 09, 2005 | 2.106 | 2.106 | 2.022 | 2.022 | 1,004 | -0.10(-4.65%) |
Nov 08, 2005 | 2.121 | 2.121 | 2.103 | 2.121 | 2,008 | +0.06(+2.88%) |
Nov 07, 2005 | 2.121 | 2.121 | 2.061 | 2.061 | 7,777 | -0.06(-2.80%) |
Nov 04, 2005 | 2.112 | 2.121 | 2.025 | 2.121 | 35,021 | +0.10(+5.19%) |
Nov 03, 2005 | 2.016 | 2.016 | 2.016 | 2.016 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 2.046 | 2.046 | 2.016 | 2.016 | 7,365 | +0.00(+0.00%) |
Nov 01, 2005 | 2.016 | 2.016 | 2.016 | 2.016 | 5,691 | -0.01(-0.59%) |
Oct 31, 2005 | 2.016 | 2.028 | 1.935 | 2.028 | 7,369 | +0.13(+6.93%) |
Oct 28, 2005 | 1.897 | 1.897 | 1.897 | 1.897 | 468 | +0.00(+0.00%) |
Oct 27, 2005 | 1.897 | 1.897 | 1.897 | 1.897 | 3,555 | +0.00(+0.00%) |
Oct 26, 2005 | 1.917 | 1.917 | 1.897 | 1.897 | 1,851 | +0.00(+0.00%) |
Oct 25, 2005 | 2.010 | 2.010 | 1.897 | 1.897 | 4,268 | -0.01(-0.78%) |
Oct 24, 2005 | 1.926 | 1.926 | 1.911 | 1.912 | 8,705 | -0.03(-1.54%) |
Oct 21, 2005 | 1.941 | 1.956 | 1.941 | 1.941 | 2,035 | +0.04(+2.36%) |
Oct 20, 2005 | 1.941 | 1.941 | 1.897 | 1.897 | 13,057 | -0.05(-2.61%) |
Oct 19, 2005 | 2.016 | 2.016 | 1.947 | 1.947 | 9,039 | -0.04(-1.95%) |
Oct 18, 2005 | 2.031 | 2.031 | 1.941 | 1.986 | 6,974 | -0.03(-1.48%) |
Oct 17, 2005 | 2.016 | 2.088 | 2.016 | 2.016 | 16,067 | +0.01(+0.75%) |
Oct 14, 2005 | 2.001 | 2.001 | 2.001 | 2.001 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 2.001 | 2.001 | 2.001 | 2.001 | 334 | -0.01(-0.39%) |
Oct 12, 2005 | 2.142 | 2.142 | 2.009 | 2.009 | 11,276 | -0.06(-3.10%) |
Oct 11, 2005 | 1.971 | 2.073 | 1.971 | 2.073 | 2,822 | -0.01(-0.64%) |
Oct 10, 2005 | 1.956 | 2.087 | 1.956 | 2.087 | 4,017 | +0.06(+2.93%) |
Oct 07, 2005 | 2.180 | 2.180 | 2.015 | 2.027 | 6,170 | -0.06(-3.04%) |
Oct 06, 2005 | 2.300 | 2.300 | 2.031 | 2.091 | 16,171 | -0.01(-0.71%) |
Oct 05, 2005 | 2.127 | 2.127 | 2.106 | 2.106 | 1,653 | -0.00(-0.14%) |
Oct 04, 2005 | 2.106 | 2.109 | 2.106 | 2.109 | 1,315 | +0.00(+0.00%) |
Oct 03, 2005 | 2.016 | 2.109 | 2.016 | 2.109 | 7,171 | +0.02(+0.92%) |
Sep 30, 2005 | 2.109 | 2.109 | 2.052 | 2.089 | 7,031 | +0.04(+1.72%) |
Sep 29, 2005 | 2.054 | 2.054 | 2.054 | 2.054 | 334 | +0.03(+1.28%) |
Sep 28, 2005 | 2.046 | 2.091 | 1.941 | 2.028 | 29,299 | -0.06(-2.86%) |
Sep 27, 2005 | 2.049 | 2.109 | 2.049 | 2.088 | 15,970 | -0.01(-0.29%) |
Sep 26, 2005 | 2.091 | 2.094 | 2.091 | 2.094 | 13,573 | +0.00(+0.14%) |
Sep 23, 2005 | 2.091 | 2.109 | 2.091 | 2.091 | 11,142 | -0.02(-0.85%) |
Sep 22, 2005 | 2.097 | 2.109 | 2.097 | 2.109 | 4,687 | +0.01(+0.71%) |
Sep 21, 2005 | 2.091 | 2.109 | 2.091 | 2.094 | 16,198 | -0.01(-0.71%) |
Sep 20, 2005 | 2.109 | 2.109 | 2.100 | 2.109 | 2,963 | +0.00(+0.00%) |
Sep 19, 2005 | 2.109 | 2.109 | 2.109 | 2.109 | 10,312 | +0.01(+0.28%) |
Sep 16, 2005 | 2.094 | 2.103 | 2.094 | 2.103 | 1,339 | -0.01(-0.28%) |
Sep 15, 2005 | 2.091 | 2.109 | 2.091 | 2.109 | 1,506 | +0.02(+0.86%) |
Sep 14, 2005 | 2.091 | 2.150 | 2.076 | 2.091 | 10,044 | -0.07(-3.45%) |
Sep 13, 2005 | 2.156 | 2.165 | 2.091 | 2.165 | 9,290 | +0.03(+1.40%) |
Sep 12, 2005 | 2.219 | 2.240 | 2.121 | 2.136 | 44,208 | +0.03(+1.56%) |
Sep 09, 2005 | 2.061 | 2.103 | 2.031 | 2.103 | 7,613 | +0.08(+4.14%) |
Sep 08, 2005 | 2.061 | 2.061 | 2.019 | 2.019 | 8,062 | -0.01(-0.49%) |
Sep 07, 2005 | 2.091 | 2.091 | 2.016 | 2.029 | 17,162 | -0.06(-2.96%) |
Sep 06, 2005 | 2.046 | 2.091 | 2.019 | 2.091 | 20,932 | +0.05(+2.34%) |
Sep 02, 2005 | 2.082 | 2.082 | 2.004 | 2.043 | 3,281 | +0.06(+2.86%) |