Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 3.987 | 4.046 | 3.987 | 4.016 | 1,364 | +0.08(+2.09%) |
Jan 30, 2006 | 3.969 | 4.098 | 3.934 | 3.934 | 1,586 | -0.16(-4.01%) |
Jan 27, 2006 | 3.990 | 4.098 | 3.990 | 4.098 | 738 | +0.11(+2.79%) |
Jan 26, 2006 | 4.046 | 4.046 | 3.987 | 3.987 | 682 | -0.10(-2.44%) |
Jan 25, 2006 | 3.993 | 4.087 | 3.993 | 4.087 | 1,193 | -0.02(-0.43%) |
Jan 24, 2006 | 4.104 | 4.104 | 4.104 | 4.104 | 851 | +0.11(+2.79%) |
Jan 23, 2006 | 4.104 | 4.104 | 3.993 | 3.993 | 1,778 | -0.09(-2.18%) |
Jan 20, 2006 | 3.958 | 4.082 | 3.958 | 4.082 | 2,135 | +0.09(+2.19%) |
Jan 19, 2006 | 3.994 | 3.994 | 3.994 | 3.994 | 170 | -0.02(-0.54%) |
Jan 18, 2006 | 4.016 | 4.016 | 4.016 | 4.016 | 1,181 | -0.09(-2.14%) |
Jan 17, 2006 | 4.104 | 4.221 | 4.075 | 4.104 | 26,429 | +0.00(+0.00%) |
Jan 13, 2006 | 4.075 | 4.104 | 4.015 | 4.104 | 927 | +0.06(+1.45%) |
Jan 12, 2006 | 3.958 | 4.046 | 3.958 | 4.046 | 22,001 | +0.10(+2.42%) |
Jan 11, 2006 | 3.928 | 4.040 | 3.928 | 3.950 | 28,384 | -0.10(-2.36%) |
Jan 10, 2006 | 3.922 | 4.046 | 3.922 | 4.046 | 852 | +0.14(+3.63%) |
Jan 09, 2006 | 3.876 | 3.934 | 3.876 | 3.904 | 2,046 | -0.12(-3.09%) |
Jan 06, 2006 | 3.958 | 4.028 | 3.811 | 4.028 | 3,020 | +0.14(+3.62%) |
Jan 05, 2006 | 3.817 | 3.928 | 3.817 | 3.887 | 61,469 | -0.09(-2.21%) |
Jan 04, 2006 | 3.987 | 4.104 | 3.928 | 3.975 | 11,302 | -0.01(-0.29%) |
Jan 03, 2006 | 3.928 | 3.987 | 3.928 | 3.987 | 8,851 | +0.12(+3.03%) |
Dec 30, 2005 | 3.870 | 3.876 | 3.870 | 3.870 | 4,611 | -0.15(-3.79%) |
Dec 29, 2005 | 3.934 | 4.022 | 3.928 | 4.022 | 3,803 | +0.04(+0.88%) |
Dec 28, 2005 | 3.870 | 3.987 | 3.870 | 3.987 | 3,752 | -0.01(-0.15%) |
Dec 27, 2005 | 4.028 | 4.028 | 3.834 | 3.993 | 6,310 | -0.18(-4.22%) |
Dec 23, 2005 | 4.169 | 4.169 | 4.169 | 4.169 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 4.133 | 4.175 | 3.987 | 4.169 | 2,311 | +0.05(+1.14%) |
Dec 21, 2005 | 4.122 | 4.122 | 4.122 | 4.122 | 516 | +0.19(+4.93%) |
Dec 20, 2005 | 3.752 | 4.087 | 3.752 | 3.928 | 12,587 | -0.27(-6.42%) |
Dec 19, 2005 | 4.198 | 4.198 | 4.198 | 4.198 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 3.999 | 4.198 | 3.999 | 4.198 | 511 | +0.00(+0.00%) |
Dec 15, 2005 | 3.987 | 4.198 | 3.870 | 4.198 | 15,641 | +0.21(+5.29%) |
Dec 14, 2005 | 3.846 | 4.016 | 3.846 | 3.987 | 6,992 | +0.03(+0.74%) |
Dec 13, 2005 | 3.952 | 3.981 | 3.952 | 3.958 | 1,533 | +0.01(+0.30%) |
Dec 12, 2005 | 3.928 | 3.946 | 3.928 | 3.946 | 1,180 | +0.02(+0.45%) |
Dec 09, 2005 | 3.823 | 3.928 | 3.823 | 3.928 | 4,408 | +0.03(+0.75%) |
Dec 08, 2005 | 3.811 | 3.899 | 3.811 | 3.899 | 1,535 | +0.06(+1.53%) |
Dec 07, 2005 | 3.864 | 3.864 | 3.840 | 3.840 | 511 | -0.02(-0.61%) |
Dec 06, 2005 | 3.805 | 3.899 | 3.705 | 3.864 | 4,770 | +0.22(+6.12%) |
Dec 05, 2005 | 3.635 | 3.694 | 3.635 | 3.641 | 4,929 | +0.00(+0.00%) |
Dec 02, 2005 | 3.752 | 3.870 | 3.641 | 3.641 | 3,922 | -0.17(-4.46%) |
Dec 01, 2005 | 3.776 | 3.811 | 3.747 | 3.811 | 4,124 | +0.05(+1.40%) |
Nov 30, 2005 | 3.612 | 3.758 | 3.576 | 3.758 | 5,838 | +0.01(+0.31%) |
Nov 29, 2005 | 3.629 | 3.747 | 3.565 | 3.747 | 30,778 | +0.08(+2.24%) |
Nov 28, 2005 | 3.664 | 3.664 | 3.664 | 3.664 | 1,193 | +0.01(+0.32%) |
Nov 25, 2005 | 3.653 | 3.653 | 3.653 | 3.653 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 3.782 | 3.782 | 3.612 | 3.653 | 5,227 | +0.02(+0.48%) |
Nov 22, 2005 | 3.430 | 3.635 | 3.430 | 3.635 | 9,508 | +0.00(+0.00%) |
Nov 21, 2005 | 3.594 | 3.811 | 3.283 | 3.635 | 35,605 | -0.09(-2.36%) |
Nov 18, 2005 | 3.676 | 3.858 | 3.676 | 3.723 | 14,175 | -0.03(-0.78%) |
Nov 17, 2005 | 3.817 | 3.817 | 3.682 | 3.752 | 7,675 | -0.17(-4.33%) |
Nov 16, 2005 | 3.817 | 3.922 | 3.723 | 3.922 | 14,923 | +0.00(+0.00%) |
Nov 15, 2005 | 3.881 | 3.922 | 3.676 | 3.922 | 1,596 | +0.05(+1.36%) |
Nov 14, 2005 | 3.870 | 3.870 | 3.870 | 3.870 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 3.805 | 3.870 | 3.776 | 3.870 | 10,404 | +0.06(+1.69%) |
Nov 10, 2005 | 3.635 | 3.811 | 3.518 | 3.805 | 31,583 | +0.17(+4.68%) |
Nov 09, 2005 | 3.518 | 3.635 | 3.518 | 3.635 | 2,728 | +0.12(+3.30%) |
Nov 08, 2005 | 3.519 | 3.519 | 3.519 | 3.519 | 0 | +0.00(+0.00%) |
Nov 07, 2005 | 3.635 | 3.635 | 3.519 | 3.519 | 3,244 | +0.00(+0.03%) |
Nov 04, 2005 | 3.576 | 3.576 | 3.518 | 3.518 | 1,023 | +0.00(+0.00%) |
Nov 03, 2005 | 3.494 | 3.518 | 3.494 | 3.518 | 3,752 | +0.02(+0.67%) |
Nov 02, 2005 | 3.530 | 3.588 | 3.494 | 3.494 | 1,033 | -0.01(-0.17%) |