Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 2.925 | 3.042 | 2.888 | 3.042 | 7,162 | -0.03(-0.87%) |
Jan 30, 2006 | 3.084 | 3.084 | 2.994 | 3.068 | 7,606 | -0.02(-0.52%) |
Jan 27, 2006 | 3.068 | 3.111 | 3.036 | 3.084 | 11,988 | -0.02(-0.51%) |
Jan 26, 2006 | 3.164 | 3.164 | 2.989 | 3.100 | 15,835 | -0.01(-0.34%) |
Jan 25, 2006 | 3.090 | 3.159 | 3.090 | 3.111 | 15,988 | +0.03(+0.86%) |
Jan 24, 2006 | 3.137 | 3.137 | 2.925 | 3.084 | 11,907 | +0.07(+2.29%) |
Jan 23, 2006 | 3.084 | 3.084 | 2.978 | 3.015 | 26,688 | +0.00(+0.00%) |
Jan 20, 2006 | 2.941 | 3.084 | 2.882 | 3.015 | 30,373 | +0.07(+2.53%) |
Jan 19, 2006 | 2.957 | 2.957 | 2.829 | 2.941 | 29,147 | +0.03(+1.10%) |
Jan 18, 2006 | 2.951 | 2.951 | 2.866 | 2.909 | 27,195 | +0.05(+1.67%) |
Jan 17, 2006 | 2.638 | 2.872 | 2.638 | 2.861 | 30,969 | +0.22(+8.25%) |
Jan 13, 2006 | 2.685 | 2.882 | 2.638 | 2.643 | 32,438 | -0.11(-3.87%) |
Jan 12, 2006 | 2.749 | 2.813 | 2.643 | 2.749 | 26,138 | +0.08(+2.99%) |
Jan 11, 2006 | 2.712 | 2.712 | 2.640 | 2.670 | 28,346 | -0.04(-1.57%) |
Jan 10, 2006 | 2.622 | 2.712 | 2.622 | 2.712 | 22,189 | +0.09(+3.45%) |
Jan 09, 2006 | 2.622 | 2.712 | 2.622 | 2.622 | 131,597 | -0.01(-0.20%) |
Jan 06, 2006 | 2.648 | 2.685 | 2.622 | 2.627 | 32,438 | +0.01(+0.20%) |
Jan 05, 2006 | 2.611 | 2.701 | 2.611 | 2.622 | 103,461 | -0.04(-1.40%) |
Jan 04, 2006 | 2.717 | 2.744 | 2.611 | 2.659 | 28,367 | -0.06(-2.15%) |
Jan 03, 2006 | 2.792 | 2.792 | 2.659 | 2.717 | 14,331 | +0.01(+0.20%) |
Dec 30, 2005 | 2.712 | 2.903 | 2.590 | 2.712 | 13,921 | +0.05(+2.00%) |
Dec 29, 2005 | 2.792 | 2.792 | 2.622 | 2.659 | 17,535 | -0.13(-4.76%) |
Dec 28, 2005 | 2.584 | 2.818 | 2.584 | 2.792 | 38,926 | +0.18(+6.92%) |
Dec 27, 2005 | 2.606 | 2.925 | 2.606 | 2.611 | 47,576 | -0.14(-5.21%) |
Dec 23, 2005 | 2.744 | 2.882 | 2.712 | 2.755 | 14,713 | -0.13(-4.43%) |
Dec 22, 2005 | 2.935 | 3.010 | 2.802 | 2.882 | 12,708 | -0.15(-4.91%) |
Dec 21, 2005 | 3.031 | 3.132 | 2.978 | 3.031 | 8,217 | -0.06(-2.06%) |
Dec 20, 2005 | 3.159 | 3.159 | 3.031 | 3.095 | 11,079 | +0.04(+1.39%) |
Dec 19, 2005 | 3.132 | 3.221 | 3.052 | 3.052 | 31,124 | -0.12(-3.69%) |
Dec 16, 2005 | 3.137 | 3.191 | 3.137 | 3.169 | 9,406 | -0.02(-0.50%) |
Dec 15, 2005 | 3.191 | 3.191 | 3.111 | 3.185 | 6,769 | +0.00(+0.00%) |
Dec 14, 2005 | 3.191 | 3.239 | 3.133 | 3.185 | 8,725 | -0.08(-2.44%) |
Dec 13, 2005 | 3.244 | 3.302 | 3.196 | 3.265 | 8,725 | -0.05(-1.44%) |
Dec 12, 2005 | 3.457 | 3.457 | 3.217 | 3.313 | 33,125 | -0.12(-3.56%) |
Dec 09, 2005 | 3.430 | 3.515 | 3.190 | 3.435 | 79,344 | -0.02(-0.62%) |
Dec 08, 2005 | 3.068 | 3.457 | 3.063 | 3.457 | 19,837 | +0.33(+10.73%) |
Dec 07, 2005 | 3.149 | 3.217 | 3.122 | 3.122 | 2,237 | -0.05(-1.51%) |
Dec 06, 2005 | 3.106 | 3.217 | 3.106 | 3.169 | 11,360 | -0.02(-0.67%) |
Dec 05, 2005 | 3.217 | 3.217 | 3.132 | 3.191 | 11,959 | -0.01(-0.17%) |
Dec 02, 2005 | 3.217 | 3.217 | 3.196 | 3.196 | 6,395 | +0.01(+0.33%) |
Dec 01, 2005 | 3.175 | 3.212 | 3.175 | 3.185 | 3,761 | +0.01(+0.34%) |
Nov 30, 2005 | 3.132 | 3.175 | 3.026 | 3.175 | 5,126 | +0.05(+1.53%) |
Nov 29, 2005 | 2.985 | 3.286 | 2.985 | 3.127 | 7,061 | +0.07(+2.44%) |
Nov 28, 2005 | 3.020 | 3.185 | 3.001 | 3.052 | 28,243 | -0.03(-1.03%) |
Nov 25, 2005 | 3.137 | 3.171 | 3.021 | 3.084 | 12,793 | -0.12(-3.67%) |
Nov 23, 2005 | 3.191 | 3.292 | 3.191 | 3.202 | 18,680 | -0.07(-2.10%) |
Nov 22, 2005 | 3.403 | 3.441 | 3.180 | 3.270 | 38,127 | -0.13(-3.76%) |
Nov 21, 2005 | 3.366 | 3.446 | 3.196 | 3.398 | 11,683 | +0.13(+4.07%) |
Nov 18, 2005 | 3.260 | 3.324 | 3.209 | 3.265 | 11,047 | -0.05(-1.44%) |
Nov 17, 2005 | 3.244 | 3.558 | 3.116 | 3.313 | 73,922 | +0.04(+1.30%) |
Nov 16, 2005 | 3.345 | 3.504 | 3.270 | 3.270 | 10,337 | +0.07(+2.16%) |
Nov 15, 2005 | 3.270 | 3.595 | 3.201 | 3.201 | 13,806 | -0.12(-3.53%) |
Nov 14, 2005 | 3.111 | 3.318 | 3.111 | 3.318 | 62,082 | +0.09(+2.80%) |
Nov 11, 2005 | 3.568 | 3.568 | 3.191 | 3.228 | 21,059 | -0.17(-5.01%) |
Nov 10, 2005 | 3.191 | 3.770 | 3.095 | 3.398 | 269,317 | -0.47(-12.10%) |
Nov 09, 2005 | 3.616 | 3.972 | 3.611 | 3.866 | 105,891 | +0.26(+7.07%) |
Nov 08, 2005 | 3.589 | 3.621 | 3.589 | 3.611 | 23,145 | +0.04(+1.19%) |
Nov 07, 2005 | 3.563 | 3.589 | 3.377 | 3.568 | 59,839 | +0.14(+4.03%) |
Nov 04, 2005 | 3.510 | 3.510 | 3.430 | 3.430 | 5,208 | -0.05(-1.38%) |
Nov 03, 2005 | 3.691 | 3.691 | 3.430 | 3.478 | 5,641 | -0.01(-0.15%) |
Nov 02, 2005 | 3.457 | 3.691 | 3.430 | 3.483 | 28,169 | +0.05(+1.55%) |