Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 3.657 | 3.657 | 3.560 | 3.572 | 2,036,074 | +0.04(+1.23%) |
Jan 30, 2006 | 3.601 | 3.726 | 3.529 | 3.529 | 5,120,116 | +0.10(+2.80%) |
Jan 27, 2006 | 3.394 | 3.464 | 3.375 | 3.433 | 2,083,463 | +0.03(+0.85%) |
Jan 26, 2006 | 3.380 | 3.404 | 3.322 | 3.404 | 1,262,465 | +0.06(+1.80%) |
Jan 25, 2006 | 3.296 | 3.361 | 3.190 | 3.344 | 1,803,285 | +0.07(+2.21%) |
Jan 24, 2006 | 3.276 | 3.303 | 3.262 | 3.272 | 1,248,748 | +0.04(+1.12%) |
Jan 23, 2006 | 3.240 | 3.313 | 3.219 | 3.236 | 1,543,060 | +0.03(+0.98%) |
Jan 20, 2006 | 3.248 | 3.325 | 3.175 | 3.204 | 2,990,510 | -0.11(-3.41%) |
Jan 19, 2006 | 3.260 | 3.356 | 3.236 | 3.317 | 4,699,432 | +0.23(+7.32%) |
Jan 18, 2006 | 2.947 | 3.149 | 2.935 | 3.091 | 3,547,957 | +0.19(+6.55%) |
Jan 17, 2006 | 2.947 | 2.947 | 2.872 | 2.901 | 1,416,273 | -0.03(-1.07%) |
Jan 13, 2006 | 2.899 | 2.940 | 2.889 | 2.932 | 871,712 | +0.06(+2.01%) |
Jan 12, 2006 | 2.887 | 2.961 | 2.875 | 2.875 | 1,976,630 | -0.01(-0.33%) |
Jan 11, 2006 | 2.875 | 2.916 | 2.863 | 2.884 | 2,293,805 | -0.05(-1.72%) |
Jan 10, 2006 | 3.009 | 3.019 | 2.928 | 2.935 | 2,251,820 | -0.12(-3.94%) |
Jan 09, 2006 | 3.067 | 3.125 | 3.031 | 3.055 | 1,638,670 | -0.04(-1.17%) |
Jan 06, 2006 | 3.091 | 3.115 | 3.046 | 3.091 | 1,584,629 | +0.02(+0.78%) |
Jan 05, 2006 | 3.067 | 3.067 | 3.046 | 3.067 | 1,093,278 | +0.01(+0.47%) |
Jan 04, 2006 | 3.007 | 3.067 | 2.990 | 3.053 | 1,460,752 | +0.06(+2.17%) |
Jan 03, 2006 | 2.949 | 3.007 | 2.925 | 2.988 | 1,154,800 | +0.11(+3.93%) |
Dec 30, 2005 | 2.997 | 3.007 | 2.875 | 2.875 | 1,658,623 | -0.12(-4.09%) |
Dec 29, 2005 | 3.005 | 3.055 | 2.997 | 2.997 | 695,042 | +0.00(+0.16%) |
Dec 28, 2005 | 3.017 | 3.029 | 2.971 | 2.993 | 691,300 | -0.02(-0.80%) |
Dec 27, 2005 | 3.019 | 3.060 | 2.997 | 3.017 | 907,462 | +0.00(+0.16%) |
Dec 23, 2005 | 3.050 | 3.067 | 3.009 | 3.012 | 846,770 | -0.01(-0.48%) |
Dec 22, 2005 | 3.005 | 3.038 | 2.971 | 3.026 | 983,118 | +0.06(+1.95%) |
Dec 21, 2005 | 2.993 | 3.002 | 2.923 | 2.969 | 1,405,049 | -0.02(-0.80%) |
Dec 20, 2005 | 2.942 | 3.002 | 2.911 | 2.993 | 2,099,260 | +0.10(+3.58%) |
Dec 19, 2005 | 2.882 | 2.947 | 2.846 | 2.889 | 2,343,273 | +0.10(+3.45%) |
Dec 16, 2005 | 2.827 | 2.872 | 2.791 | 2.793 | 1,351,840 | -0.03(-1.19%) |
Dec 15, 2005 | 2.738 | 2.827 | 2.738 | 2.827 | 1,504,816 | +0.08(+2.80%) |
Dec 14, 2005 | 2.747 | 2.766 | 2.733 | 2.750 | 536,662 | +0.00(+0.00%) |
Dec 13, 2005 | 2.747 | 2.766 | 2.728 | 2.750 | 1,284,913 | +0.01(+0.35%) |
Dec 12, 2005 | 2.689 | 2.740 | 2.689 | 2.740 | 729,960 | +0.05(+1.88%) |
Dec 09, 2005 | 2.670 | 2.697 | 2.649 | 2.689 | 976,467 | +0.02(+0.72%) |
Dec 08, 2005 | 2.646 | 2.670 | 2.634 | 2.670 | 1,392,578 | +0.01(+0.54%) |
Dec 07, 2005 | 2.687 | 2.694 | 2.651 | 2.656 | 918,270 | -0.01(-0.54%) |
Dec 06, 2005 | 2.668 | 2.682 | 2.637 | 2.670 | 1,119,466 | +0.05(+1.74%) |
Dec 05, 2005 | 2.685 | 2.685 | 2.625 | 2.625 | 824,323 | -0.06(-2.24%) |
Dec 02, 2005 | 2.709 | 2.709 | 2.641 | 2.685 | 1,622,042 | -0.01(-0.36%) |
Dec 01, 2005 | 2.646 | 2.718 | 2.646 | 2.694 | 1,116,141 | +0.05(+1.82%) |
Nov 30, 2005 | 2.658 | 2.680 | 2.613 | 2.646 | 1,127,365 | -0.05(-1.96%) |
Nov 29, 2005 | 2.711 | 2.728 | 2.670 | 2.699 | 527,101 | -0.03(-1.06%) |
Nov 28, 2005 | 2.742 | 2.742 | 2.709 | 2.728 | 661,786 | -0.02(-0.61%) |
Nov 25, 2005 | 2.754 | 2.754 | 2.701 | 2.745 | 761,553 | +0.00(+0.18%) |
Nov 23, 2005 | 2.718 | 2.745 | 2.689 | 2.740 | 892,081 | +0.06(+2.06%) |
Nov 22, 2005 | 2.694 | 2.718 | 2.661 | 2.685 | 766,957 | -0.03(-0.98%) |
Nov 21, 2005 | 2.718 | 2.738 | 2.682 | 2.711 | 995,174 | -0.02(-0.71%) |
Nov 18, 2005 | 2.692 | 2.730 | 2.682 | 2.730 | 1,241,681 | +0.05(+1.89%) |
Nov 17, 2005 | 2.625 | 2.680 | 2.622 | 2.680 | 1,085,795 | +0.08(+3.05%) |
Nov 16, 2005 | 2.598 | 2.641 | 2.574 | 2.600 | 1,215,492 | -0.05(-1.99%) |
Nov 15, 2005 | 2.649 | 2.675 | 2.629 | 2.653 | 1,967,484 | +0.00(+0.09%) |
Nov 14, 2005 | 2.610 | 2.658 | 2.567 | 2.651 | 1,398,813 | +0.04(+1.57%) |
Nov 11, 2005 | 2.586 | 2.622 | 2.562 | 2.610 | 1,297,800 | +0.06(+2.17%) |
Nov 10, 2005 | 2.538 | 2.572 | 2.514 | 2.555 | 1,085,379 | -0.01(-0.28%) |
Nov 09, 2005 | 2.516 | 2.562 | 2.497 | 2.562 | 881,273 | +0.02(+0.95%) |
Nov 08, 2005 | 2.526 | 2.548 | 2.514 | 2.538 | 1,288,239 | +0.05(+2.13%) |
Nov 07, 2005 | 2.471 | 2.504 | 2.449 | 2.485 | 751,576 | -0.01(-0.29%) |
Nov 04, 2005 | 2.523 | 2.523 | 2.430 | 2.492 | 1,200,111 | -0.02(-0.77%) |
Nov 03, 2005 | 2.473 | 2.514 | 2.446 | 2.511 | 1,004,319 | +0.04(+1.56%) |
Nov 02, 2005 | 2.449 | 2.475 | 2.432 | 2.473 | 1,029,676 | +0.02(+0.78%) |