Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 4.710 | 4.960 | 4.690 | 4.750 | 95,852 | +0.12(+2.59%) |
Jan 30, 2006 | 4.860 | 5.130 | 4.620 | 4.630 | 177,252 | -0.25(-5.12%) |
Jan 27, 2006 | 5.020 | 5.020 | 4.720 | 4.880 | 230,140 | -0.12(-2.40%) |
Jan 26, 2006 | 5.180 | 5.200 | 4.860 | 5.000 | 113,439 | +0.08(+1.63%) |
Jan 25, 2006 | 5.020 | 5.290 | 4.900 | 4.920 | 178,878 | -0.13(-2.57%) |
Jan 24, 2006 | 5.450 | 5.749 | 4.960 | 5.050 | 307,716 | -0.42(-7.68%) |
Jan 23, 2006 | 4.820 | 5.880 | 4.570 | 5.470 | 875,087 | +0.65(+13.39%) |
Jan 20, 2006 | 5.100 | 5.300 | 4.700 | 4.824 | 354,741 | -0.35(-6.69%) |
Jan 19, 2006 | 5.470 | 5.590 | 5.131 | 5.170 | 218,476 | -0.21(-3.90%) |
Jan 18, 2006 | 5.230 | 5.880 | 5.000 | 5.380 | 724,962 | +0.26(+5.08%) |
Jan 17, 2006 | 5.680 | 5.890 | 5.070 | 5.120 | 504,525 | -0.54(-9.54%) |
Jan 13, 2006 | 6.320 | 6.400 | 5.580 | 5.660 | 770,098 | -0.51(-8.27%) |
Jan 12, 2006 | 7.240 | 7.430 | 6.080 | 6.170 | 2,774,900 | -0.55(-8.18%) |
Jan 11, 2006 | 5.090 | 7.870 | 4.950 | 6.720 | 4,166,087 | +1.66(+32.81%) |
Jan 10, 2006 | 5.890 | 6.120 | 4.850 | 5.060 | 1,083,342 | -1.34(-20.94%) |
Jan 09, 2006 | 3.100 | 6.750 | 3.060 | 6.400 | 3,321,640 | +3.90(+156.00%) |
Jan 06, 2006 | 2.190 | 2.600 | 2.190 | 2.500 | 6,700 | +0.00(+0.00%) |
Jan 05, 2006 | 1.870 | 2.650 | 1.870 | 2.500 | 101,425 | +0.64(+34.41%) |
Jan 04, 2006 | 1.670 | 1.860 | 1.670 | 1.860 | 2,962 | +0.05(+2.76%) |
Jan 03, 2006 | 1.700 | 1.810 | 1.700 | 1.810 | 11,812 | +0.09(+5.23%) |
Dec 30, 2005 | 1.620 | 1.750 | 1.620 | 1.720 | 10,432 | -0.06(-3.37%) |
Dec 29, 2005 | 1.780 | 1.780 | 1.600 | 1.780 | 34,563 | +0.00(+0.00%) |
Dec 28, 2005 | 1.828 | 1.831 | 1.780 | 1.780 | 10,200 | -0.03(-1.66%) |
Dec 27, 2005 | 1.950 | 1.950 | 1.810 | 1.810 | 7,500 | -0.14(-7.18%) |
Dec 23, 2005 | 2.040 | 2.040 | 1.950 | 1.950 | 7,638 | +0.08(+4.28%) |
Dec 22, 2005 | 1.910 | 2.030 | 1.854 | 1.870 | 9,899 | +0.00(+0.00%) |
Dec 21, 2005 | 1.852 | 1.871 | 1.852 | 1.870 | 735 | +0.00(+0.00%) |
Dec 20, 2005 | 1.920 | 1.969 | 1.820 | 1.870 | 5,678 | -0.05(-2.60%) |
Dec 19, 2005 | 2.000 | 2.000 | 1.870 | 1.920 | 14,172 | -0.03(-1.54%) |
Dec 16, 2005 | 1.950 | 1.950 | 1.950 | 1.950 | 294 | +0.00(+0.00%) |
Dec 15, 2005 | 1.940 | 2.000 | 1.920 | 1.950 | 7,056 | -0.02(-1.02%) |
Dec 14, 2005 | 1.920 | 1.970 | 1.920 | 1.970 | 3,804 | +0.03(+1.55%) |
Dec 13, 2005 | 1.900 | 1.970 | 1.900 | 1.940 | 2,500 | +0.04(+2.11%) |
Dec 12, 2005 | 2.080 | 2.080 | 1.900 | 1.900 | 4,556 | +0.00(+0.00%) |
Dec 09, 2005 | 2.010 | 2.010 | 1.900 | 1.900 | 1,021 | -0.10(-5.00%) |
Dec 08, 2005 | 1.990 | 2.000 | 1.910 | 2.000 | 2,955 | +0.01(+0.50%) |
Dec 07, 2005 | 1.950 | 1.990 | 1.950 | 1.990 | 925 | -0.01(-0.50%) |
Dec 06, 2005 | 1.950 | 2.100 | 1.950 | 2.000 | 11,142 | +0.05(+2.56%) |
Dec 05, 2005 | 2.020 | 2.097 | 1.870 | 1.950 | 4,125 | -0.10(-4.88%) |
Dec 02, 2005 | 1.890 | 2.050 | 1.850 | 2.050 | 14,983 | +0.13(+6.77%) |
Dec 01, 2005 | 2.050 | 2.056 | 1.830 | 1.920 | 9,389 | -0.13(-6.34%) |
Nov 30, 2005 | 2.100 | 2.100 | 2.000 | 2.050 | 2,461 | -0.09(-4.21%) |
Nov 29, 2005 | 2.390 | 2.390 | 2.140 | 2.140 | 6,996 | +0.00(+0.00%) |
Nov 28, 2005 | 1.990 | 2.208 | 1.960 | 2.140 | 5,826 | -0.20(-8.55%) |
Nov 25, 2005 | 2.340 | 2.340 | 2.340 | 2.340 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 2.300 | 2.350 | 2.050 | 2.340 | 5,790 | +0.04(+1.74%) |
Nov 22, 2005 | 2.300 | 2.360 | 2.300 | 2.300 | 1,811 | -0.09(-3.77%) |
Nov 21, 2005 | 2.390 | 2.390 | 2.390 | 2.390 | 2,025 | -0.01(-0.42%) |
Nov 18, 2005 | 2.400 | 2.401 | 2.400 | 2.400 | 1,224 | -0.01(-0.41%) |
Nov 17, 2005 | 2.432 | 2.432 | 2.410 | 2.410 | 4,661 | -0.07(-2.82%) |
Nov 16, 2005 | 2.410 | 2.480 | 2.410 | 2.480 | 2,700 | +0.08(+3.33%) |
Nov 15, 2005 | 2.400 | 2.400 | 2.400 | 2.400 | 2,327 | +0.00(+0.00%) |
Nov 14, 2005 | 2.400 | 2.400 | 2.400 | 2.400 | 1,574 | -0.02(-0.83%) |
Nov 11, 2005 | 2.410 | 2.420 | 2.410 | 2.420 | 1,152 | +0.01(+0.41%) |
Nov 10, 2005 | 2.410 | 2.410 | 2.410 | 2.410 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 2.580 | 2.580 | 2.410 | 2.410 | 6,443 | -0.19(-7.24%) |
Nov 08, 2005 | 2.580 | 2.598 | 2.580 | 2.598 | 921 | +0.02(+0.70%) |
Nov 07, 2005 | 2.590 | 2.590 | 2.580 | 2.580 | 300 | -0.14(-5.15%) |
Nov 04, 2005 | 2.480 | 2.750 | 2.480 | 2.720 | 1,277 | -0.08(-2.86%) |
Nov 03, 2005 | 2.404 | 2.800 | 2.404 | 2.800 | 9,277 | +0.39(+16.18%) |
Nov 02, 2005 | 2.301 | 2.410 | 2.301 | 2.410 | 2,400 | +0.11(+4.78%) |