Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 2.413 | 2.443 | 2.405 | 2.439 | 60,570 | +0.03(+1.32%) |
Jan 30, 2006 | 2.359 | 2.428 | 2.359 | 2.407 | 162,025 | +0.05(+2.06%) |
Jan 27, 2006 | 2.249 | 2.368 | 2.249 | 2.359 | 70,160 | +0.10(+4.61%) |
Jan 26, 2006 | 2.228 | 2.269 | 2.225 | 2.255 | 160,511 | +0.03(+1.16%) |
Jan 25, 2006 | 2.223 | 2.230 | 2.209 | 2.229 | 157,987 | -0.02(-0.84%) |
Jan 24, 2006 | 2.298 | 2.308 | 2.243 | 2.248 | 68,646 | -0.05(-2.20%) |
Jan 23, 2006 | 2.328 | 2.328 | 2.293 | 2.298 | 213,005 | -0.02(-0.98%) |
Jan 20, 2006 | 2.368 | 2.368 | 2.298 | 2.321 | 286,194 | -0.03(-1.43%) |
Jan 19, 2006 | 2.353 | 2.357 | 2.331 | 2.355 | 63,598 | +0.02(+0.72%) |
Jan 18, 2006 | 2.363 | 2.375 | 2.323 | 2.338 | 147,387 | -0.01(-0.63%) |
Jan 17, 2006 | 2.276 | 2.402 | 2.276 | 2.353 | 186,758 | +0.08(+3.71%) |
Jan 13, 2006 | 2.199 | 2.280 | 2.199 | 2.268 | 171,615 | +0.08(+3.85%) |
Jan 12, 2006 | 2.150 | 2.199 | 2.150 | 2.184 | 113,064 | +0.04(+2.04%) |
Jan 11, 2006 | 2.159 | 2.159 | 2.130 | 2.141 | 226,129 | -0.02(-0.87%) |
Jan 10, 2006 | 2.130 | 2.183 | 2.120 | 2.159 | 135,273 | +0.03(+1.54%) |
Jan 09, 2006 | 2.090 | 2.149 | 2.070 | 2.127 | 432,068 | +0.06(+2.83%) |
Jan 06, 2006 | 2.080 | 2.131 | 2.021 | 2.068 | 677,378 | +0.13(+6.97%) |
Jan 05, 2006 | 1.867 | 1.941 | 1.867 | 1.934 | 124,169 | +0.07(+3.83%) |
Jan 04, 2006 | 1.798 | 1.862 | 1.793 | 1.862 | 62,589 | +0.06(+3.30%) |
Jan 03, 2006 | 1.778 | 1.803 | 1.771 | 1.803 | 40,380 | +0.02(+0.89%) |
Dec 30, 2005 | 1.768 | 1.787 | 1.768 | 1.787 | 26,751 | +0.02(+1.18%) |
Dec 29, 2005 | 1.798 | 1.799 | 1.743 | 1.766 | 34,827 | -0.04(-2.14%) |
Dec 28, 2005 | 1.783 | 1.813 | 1.776 | 1.805 | 55,018 | +0.02(+1.17%) |
Dec 27, 2005 | 1.793 | 1.793 | 1.783 | 1.784 | 11,609 | -0.01(-0.83%) |
Dec 23, 2005 | 1.798 | 1.799 | 1.783 | 1.799 | 23,218 | +0.00(+0.06%) |
Dec 22, 2005 | 1.803 | 1.803 | 1.798 | 1.798 | 2,523 | -0.01(-0.38%) |
Dec 21, 2005 | 1.809 | 1.809 | 1.804 | 1.805 | 6,057 | -0.01(-0.60%) |
Dec 20, 2005 | 1.842 | 1.844 | 1.813 | 1.816 | 17,666 | -0.03(-1.87%) |
Dec 19, 2005 | 1.867 | 1.867 | 1.847 | 1.850 | 29,275 | -0.02(-0.90%) |
Dec 16, 2005 | 1.866 | 1.869 | 1.866 | 1.867 | 5,047 | +0.00(+0.11%) |
Dec 15, 2005 | 1.882 | 1.882 | 1.860 | 1.865 | 18,171 | -0.01(-0.69%) |
Dec 14, 2005 | 1.860 | 1.882 | 1.860 | 1.878 | 26,751 | +0.02(+0.85%) |
Dec 13, 2005 | 1.867 | 1.870 | 1.856 | 1.862 | 28,266 | -0.01(-0.32%) |
Dec 12, 2005 | 1.867 | 1.876 | 1.865 | 1.868 | 14,133 | -0.00(-0.11%) |
Dec 09, 2005 | 1.876 | 1.876 | 1.870 | 1.870 | 8,580 | -0.01(-0.47%) |
Dec 08, 2005 | 1.879 | 1.879 | 1.879 | 1.879 | 0 | +0.00(+0.00%) |
Dec 07, 2005 | 1.877 | 1.882 | 1.862 | 1.879 | 24,228 | +0.00(+0.05%) |
Dec 06, 2005 | 1.877 | 1.887 | 1.862 | 1.878 | 27,256 | -0.00(-0.21%) |
Dec 05, 2005 | 1.882 | 1.882 | 1.882 | 1.882 | 504 | +0.01(+0.53%) |
Dec 02, 2005 | 1.852 | 1.887 | 1.852 | 1.872 | 10,095 | +0.02(+1.07%) |
Dec 01, 2005 | 1.918 | 1.918 | 1.852 | 1.852 | 47,446 | -0.07(-3.41%) |
Nov 30, 2005 | 1.907 | 1.918 | 1.900 | 1.918 | 24,732 | +0.02(+0.94%) |
Nov 29, 2005 | 1.833 | 1.912 | 1.828 | 1.900 | 63,598 | +0.07(+3.84%) |
Nov 28, 2005 | 1.783 | 1.832 | 1.777 | 1.830 | 64,608 | +0.06(+3.18%) |
Nov 25, 2005 | 1.780 | 1.780 | 1.765 | 1.773 | 7,066 | +0.00(+0.17%) |
Nov 23, 2005 | 1.783 | 1.783 | 1.769 | 1.770 | 16,152 | -0.02(-1.38%) |
Nov 22, 2005 | 1.782 | 1.795 | 1.763 | 1.795 | 70,665 | +0.04(+2.14%) |
Nov 21, 2005 | 1.763 | 1.778 | 1.751 | 1.757 | 40,884 | -0.01(-0.45%) |
Nov 18, 2005 | 1.763 | 1.776 | 1.754 | 1.765 | 43,408 | -0.02(-1.05%) |
Nov 17, 2005 | 1.743 | 1.805 | 1.743 | 1.784 | 130,730 | +0.06(+3.39%) |
Nov 16, 2005 | 1.709 | 1.730 | 1.709 | 1.726 | 13,123 | +0.04(+2.11%) |
Nov 15, 2005 | 1.669 | 1.690 | 1.664 | 1.690 | 122,150 | +0.03(+1.91%) |
Nov 14, 2005 | 1.649 | 1.658 | 1.632 | 1.658 | 11,609 | +0.01(+0.54%) |
Nov 11, 2005 | 1.620 | 1.659 | 1.616 | 1.649 | 67,636 | +0.04(+2.78%) |
Nov 10, 2005 | 1.615 | 1.618 | 1.588 | 1.605 | 120,131 | -0.02(-0.98%) |
Nov 09, 2005 | 1.655 | 1.655 | 1.592 | 1.621 | 158,492 | -0.04(-2.15%) |
Nov 08, 2005 | 1.644 | 1.679 | 1.639 | 1.656 | 155,463 | +0.00(+0.18%) |
Nov 07, 2005 | 1.634 | 1.682 | 1.634 | 1.653 | 171,111 | +0.02(+1.15%) |
Nov 04, 2005 | 1.634 | 1.635 | 1.623 | 1.634 | 232,186 | +0.00(+0.00%) |
Nov 03, 2005 | 1.666 | 1.666 | 1.634 | 1.634 | 283,166 | -0.02(-1.43%) |
Nov 02, 2005 | 1.720 | 1.726 | 1.610 | 1.658 | 181,206 | -0.06(-3.57%) |