Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 2.689 | 2.773 | 2.689 | 2.731 | 21,743 | +0.00(+0.00%) |
Jan 30, 2006 | 2.764 | 2.764 | 2.731 | 2.731 | 15,394 | -0.03(-1.22%) |
Jan 27, 2006 | 2.789 | 2.798 | 2.739 | 2.764 | 17,377 | -0.01(-0.30%) |
Jan 26, 2006 | 2.781 | 2.781 | 2.715 | 2.773 | 28,239 | -0.01(-0.30%) |
Jan 25, 2006 | 2.647 | 2.815 | 2.647 | 2.781 | 29,535 | +0.10(+3.76%) |
Jan 24, 2006 | 2.789 | 2.789 | 2.680 | 2.680 | 18,032 | -0.08(-3.04%) |
Jan 23, 2006 | 2.739 | 2.764 | 2.647 | 2.764 | 30,184 | +0.03(+0.92%) |
Jan 20, 2006 | 2.739 | 2.739 | 2.647 | 2.739 | 39,256 | +0.05(+1.87%) |
Jan 19, 2006 | 2.731 | 2.768 | 2.672 | 2.689 | 26,185 | -0.08(-3.03%) |
Jan 18, 2006 | 2.697 | 2.789 | 2.697 | 2.773 | 20,686 | -0.05(-1.79%) |
Jan 17, 2006 | 2.815 | 2.831 | 2.731 | 2.823 | 14,497 | +0.01(+0.30%) |
Jan 13, 2006 | 2.806 | 2.815 | 2.731 | 2.815 | 17,139 | +0.02(+0.60%) |
Jan 12, 2006 | 2.848 | 2.848 | 2.747 | 2.798 | 16,901 | -0.02(-0.60%) |
Jan 11, 2006 | 2.789 | 2.831 | 2.773 | 2.815 | 19,398 | +0.04(+1.52%) |
Jan 10, 2006 | 2.781 | 2.781 | 2.739 | 2.773 | 20,162 | +0.01(+0.30%) |
Jan 09, 2006 | 2.789 | 2.789 | 2.739 | 2.764 | 80,114 | +0.00(+0.00%) |
Jan 06, 2006 | 2.882 | 2.882 | 2.697 | 2.764 | 55,101 | +0.02(+0.61%) |
Jan 05, 2006 | 2.899 | 2.899 | 2.697 | 2.747 | 119,244 | -0.14(-4.94%) |
Jan 04, 2006 | 3.058 | 3.697 | 2.739 | 2.890 | 669,635 | -0.11(-3.64%) |
Jan 03, 2006 | 3.109 | 3.151 | 2.823 | 2.999 | 39,194 | -0.14(-4.55%) |
Dec 30, 2005 | 3.059 | 3.209 | 3.050 | 3.142 | 12,668 | +0.01(+0.27%) |
Dec 29, 2005 | 3.050 | 3.176 | 3.041 | 3.134 | 25,315 | +0.04(+1.36%) |
Dec 28, 2005 | 3.083 | 3.134 | 3.016 | 3.092 | 23,447 | -0.04(-1.34%) |
Dec 27, 2005 | 3.092 | 3.218 | 2.991 | 3.134 | 43,086 | +0.03(+1.08%) |
Dec 23, 2005 | 3.159 | 3.167 | 3.100 | 3.100 | 28,591 | -0.10(-3.15%) |
Dec 22, 2005 | 3.176 | 3.209 | 3.016 | 3.201 | 13,721 | +0.06(+1.87%) |
Dec 21, 2005 | 3.067 | 3.167 | 3.058 | 3.142 | 6,903 | +0.04(+1.36%) |
Dec 20, 2005 | 3.151 | 3.151 | 3.058 | 3.100 | 20,710 | -0.05(-1.60%) |
Dec 19, 2005 | 3.151 | 3.176 | 3.042 | 3.151 | 8,904 | +0.01(+0.46%) |
Dec 16, 2005 | 2.983 | 3.151 | 2.966 | 3.136 | 16,960 | +0.11(+3.69%) |
Dec 15, 2005 | 2.915 | 3.050 | 2.915 | 3.025 | 23,110 | +0.11(+3.75%) |
Dec 14, 2005 | 2.899 | 2.924 | 2.899 | 2.915 | 8,567 | -0.02(-0.57%) |
Dec 13, 2005 | 2.890 | 2.932 | 2.873 | 2.932 | 4,879 | +0.02(+0.58%) |
Dec 12, 2005 | 2.882 | 2.983 | 2.882 | 2.915 | 19,091 | -0.07(-2.25%) |
Dec 09, 2005 | 3.008 | 3.008 | 2.873 | 2.983 | 6,445 | +0.00(+0.00%) |
Dec 08, 2005 | 2.840 | 3.008 | 2.823 | 2.983 | 28,250 | +0.04(+1.43%) |
Dec 07, 2005 | 2.924 | 2.957 | 2.873 | 2.941 | 5,570 | -0.03(-0.85%) |
Dec 06, 2005 | 2.899 | 2.966 | 2.899 | 2.966 | 9,402 | +0.03(+0.86%) |
Dec 05, 2005 | 2.924 | 2.957 | 2.763 | 2.941 | 19,817 | -0.02(-0.57%) |
Dec 02, 2005 | 2.999 | 2.999 | 2.941 | 2.957 | 6,070 | +0.00(+0.00%) |
Dec 01, 2005 | 2.907 | 2.957 | 2.882 | 2.957 | 24,001 | +0.09(+3.23%) |
Nov 30, 2005 | 2.890 | 2.924 | 2.781 | 2.865 | 10,341 | +0.01(+0.29%) |
Nov 29, 2005 | 2.823 | 2.865 | 2.621 | 2.857 | 26,957 | +0.00(+0.00%) |
Nov 28, 2005 | 2.941 | 2.941 | 2.815 | 2.857 | 5,035 | +0.03(+0.89%) |
Nov 25, 2005 | 2.722 | 2.899 | 2.714 | 2.831 | 7,974 | -0.02(-0.59%) |
Nov 23, 2005 | 2.806 | 2.857 | 2.806 | 2.848 | 16,875 | +0.05(+1.80%) |
Nov 22, 2005 | 2.857 | 2.857 | 2.738 | 2.798 | 51,971 | +0.04(+1.52%) |
Nov 21, 2005 | 2.689 | 2.773 | 2.689 | 2.756 | 17,913 | +0.03(+0.92%) |
Nov 18, 2005 | 2.710 | 2.765 | 2.705 | 2.731 | 13,080 | -0.02(-0.61%) |
Nov 17, 2005 | 2.655 | 2.773 | 2.655 | 2.747 | 24,335 | +0.10(+3.81%) |
Nov 16, 2005 | 2.655 | 2.689 | 2.647 | 2.647 | 14,282 | -0.05(-1.87%) |
Nov 15, 2005 | 2.697 | 2.731 | 2.655 | 2.697 | 19,296 | +0.01(+0.31%) |
Nov 14, 2005 | 2.647 | 2.739 | 2.645 | 2.689 | 11,211 | -0.01(-0.31%) |
Nov 11, 2005 | 2.663 | 2.722 | 2.663 | 2.697 | 21,852 | +0.06(+2.23%) |
Nov 10, 2005 | 2.907 | 2.907 | 2.554 | 2.638 | 136,907 | -0.27(-9.25%) |
Nov 09, 2005 | 2.899 | 2.915 | 2.890 | 2.907 | 11,235 | -0.03(-1.14%) |
Nov 08, 2005 | 3.016 | 3.016 | 2.848 | 2.941 | 15,206 | -0.06(-1.96%) |
Nov 07, 2005 | 2.949 | 3.033 | 2.949 | 2.999 | 24,302 | +0.04(+1.42%) |
Nov 04, 2005 | 2.949 | 2.974 | 2.941 | 2.957 | 17,705 | +0.00(+0.00%) |
Nov 03, 2005 | 2.873 | 2.999 | 2.873 | 2.957 | 19,005 | +0.03(+0.86%) |
Nov 02, 2005 | 2.857 | 2.932 | 2.840 | 2.932 | 47,633 | +0.02(+0.58%) |