Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 1.891 | 1.953 | 1.891 | 1.949 | 27,190 | +0.04(+2.34%) |
Jan 30, 2006 | 1.904 | 1.904 | 1.904 | 1.904 | 3,048 | +0.01(+0.61%) |
Jan 27, 2006 | 1.893 | 1.893 | 1.893 | 1.893 | 3,048 | +0.00(+0.05%) |
Jan 26, 2006 | 1.892 | 1.892 | 1.892 | 1.892 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 1.870 | 1.892 | 1.870 | 1.892 | 9,774 | +0.02(+1.16%) |
Jan 24, 2006 | 1.870 | 1.870 | 1.870 | 1.870 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 1.854 | 1.948 | 1.834 | 1.870 | 21,845 | -0.01(-0.68%) |
Jan 20, 2006 | 1.753 | 1.883 | 1.753 | 1.883 | 8,128 | +0.03(+1.86%) |
Jan 19, 2006 | 1.841 | 1.913 | 1.722 | 1.848 | 19,224 | -0.06(-3.35%) |
Jan 18, 2006 | 1.912 | 1.912 | 1.912 | 1.912 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 1.895 | 1.939 | 1.895 | 1.912 | 7,833 | +0.05(+2.80%) |
Jan 13, 2006 | 1.857 | 1.860 | 1.857 | 1.860 | 10,160 | +0.04(+2.11%) |
Jan 12, 2006 | 1.822 | 1.842 | 1.822 | 1.822 | 24,385 | +0.01(+0.60%) |
Jan 11, 2006 | 1.840 | 1.840 | 1.811 | 1.811 | 10,729 | -0.02(-1.34%) |
Jan 10, 2006 | 1.851 | 1.851 | 1.835 | 1.835 | 23,369 | -0.01(-0.37%) |
Jan 09, 2006 | 1.859 | 1.895 | 1.827 | 1.842 | 198,663 | -0.05(-2.75%) |
Jan 06, 2006 | 1.944 | 1.954 | 1.868 | 1.895 | 171,229 | -0.05(-2.53%) |
Jan 05, 2006 | 1.963 | 1.963 | 1.924 | 1.944 | 90,613 | +0.02(+1.23%) |
Jan 04, 2006 | 1.934 | 1.948 | 1.920 | 1.920 | 42,533 | -0.01(-0.71%) |
Jan 03, 2006 | 1.949 | 1.949 | 1.899 | 1.934 | 36,599 | -0.01(-0.58%) |
Dec 30, 2005 | 1.951 | 1.951 | 1.934 | 1.945 | 24,436 | +0.03(+1.36%) |
Dec 29, 2005 | 1.915 | 1.962 | 1.913 | 1.919 | 199,862 | +0.00(+0.10%) |
Dec 28, 2005 | 1.894 | 1.919 | 1.887 | 1.917 | 111,768 | +0.03(+1.51%) |
Dec 27, 2005 | 1.919 | 1.919 | 1.887 | 1.889 | 83,318 | +0.00(+0.10%) |
Dec 23, 2005 | 1.904 | 1.919 | 1.887 | 1.887 | 152,980 | -0.02(-1.19%) |
Dec 22, 2005 | 1.888 | 1.919 | 1.887 | 1.909 | 181,481 | +0.02(+1.04%) |
Dec 21, 2005 | 1.887 | 1.890 | 1.887 | 1.890 | 111,768 | +0.00(+0.10%) |
Dec 20, 2005 | 1.888 | 1.888 | 1.888 | 1.888 | 1,056 | -0.02(-0.83%) |
Dec 19, 2005 | 1.893 | 1.903 | 1.893 | 1.903 | 84,974 | -0.02(-0.87%) |
Dec 16, 2005 | 1.962 | 1.962 | 1.881 | 1.920 | 10,160 | -0.02(-0.91%) |
Dec 15, 2005 | 1.920 | 1.968 | 1.920 | 1.938 | 119,562 | +0.00(+0.25%) |
Dec 14, 2005 | 1.806 | 1.949 | 1.806 | 1.933 | 125,892 | +0.13(+7.50%) |
Dec 13, 2005 | 1.781 | 1.798 | 1.781 | 1.798 | 13,209 | +0.02(+1.22%) |
Dec 12, 2005 | 1.762 | 1.776 | 1.762 | 1.776 | 4,064 | +0.01(+0.50%) |
Dec 09, 2005 | 1.796 | 1.796 | 1.768 | 1.768 | 10,201 | -0.00(-0.22%) |
Dec 08, 2005 | 1.752 | 1.772 | 1.752 | 1.772 | 12,446 | +0.00(+0.00%) |
Dec 07, 2005 | 1.772 | 1.777 | 1.772 | 1.772 | 32,555 | -0.00(-0.28%) |
Dec 06, 2005 | 1.776 | 1.776 | 1.776 | 1.776 | 10,160 | -0.01(-0.61%) |
Dec 05, 2005 | 1.724 | 1.804 | 1.724 | 1.787 | 130,484 | +0.06(+3.71%) |
Dec 02, 2005 | 1.723 | 1.723 | 1.723 | 1.723 | 0 | +0.00(+0.00%) |
Dec 01, 2005 | 1.724 | 1.724 | 1.723 | 1.723 | 7,112 | -0.02(-1.41%) |
Nov 30, 2005 | 1.723 | 1.748 | 1.723 | 1.748 | 15,647 | +0.02(+1.31%) |
Nov 29, 2005 | 1.735 | 1.777 | 1.725 | 1.725 | 39,627 | -0.01(-0.68%) |
Nov 28, 2005 | 1.735 | 1.740 | 1.735 | 1.737 | 9,144 | +0.00(+0.11%) |
Nov 25, 2005 | 1.735 | 1.735 | 1.735 | 1.735 | 3,149 | -0.00(-0.06%) |
Nov 23, 2005 | 1.735 | 1.743 | 1.735 | 1.736 | 16,145 | +0.00(+0.06%) |
Nov 22, 2005 | 1.735 | 1.735 | 1.735 | 1.735 | 23,369 | -0.00(-0.28%) |
Nov 21, 2005 | 1.735 | 1.740 | 1.735 | 1.740 | 2,540 | +0.00(+0.11%) |
Nov 18, 2005 | 1.737 | 1.759 | 1.737 | 1.738 | 21,957 | -0.00(-0.17%) |
Nov 17, 2005 | 1.742 | 1.742 | 1.740 | 1.741 | 15,647 | -0.03(-1.50%) |
Nov 16, 2005 | 1.747 | 1.768 | 1.747 | 1.768 | 54,319 | -0.03(-1.59%) |
Nov 15, 2005 | 1.736 | 1.796 | 1.736 | 1.796 | 3,149 | -0.00(-0.27%) |
Nov 14, 2005 | 1.801 | 1.801 | 1.801 | 1.801 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 1.823 | 1.824 | 1.801 | 1.801 | 13,503 | -0.02(-1.24%) |
Nov 10, 2005 | 1.779 | 1.937 | 1.772 | 1.824 | 37,920 | +0.00(+0.11%) |
Nov 09, 2005 | 1.750 | 1.822 | 1.750 | 1.822 | 20,321 | +0.03(+1.54%) |
Nov 08, 2005 | 1.772 | 1.794 | 1.745 | 1.794 | 25,401 | +0.03(+1.56%) |
Nov 07, 2005 | 1.767 | 1.771 | 1.747 | 1.767 | 35,562 | +0.04(+2.57%) |
Nov 04, 2005 | 1.722 | 1.740 | 1.722 | 1.722 | 65,130 | -0.03(-1.69%) |
Nov 03, 2005 | 1.748 | 1.772 | 1.742 | 1.752 | 100,662 | -0.03(-1.71%) |
Nov 02, 2005 | 1.773 | 1.803 | 1.772 | 1.782 | 63,210 | -0.08(-4.18%) |