Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 1.960 | 2.020 | 1.960 | 1.960 | 2,988 | -0.06(-2.97%) |
Jan 30, 2006 | 2.020 | 2.020 | 1.990 | 2.020 | 37,300 | +0.04(+2.02%) |
Jan 27, 2006 | 1.980 | 1.980 | 1.962 | 1.980 | 75,000 | +0.01(+0.51%) |
Jan 26, 2006 | 1.970 | 1.970 | 1.970 | 1.970 | 500 | -0.03(-1.50%) |
Jan 25, 2006 | 2.000 | 2.020 | 1.942 | 2.000 | 70,050 | +0.03(+1.52%) |
Jan 24, 2006 | 1.970 | 2.000 | 1.950 | 1.970 | 31,950 | -0.02(-0.86%) |
Jan 23, 2006 | 1.987 | 2.004 | 1.876 | 1.987 | 30,600 | +0.18(+9.78%) |
Jan 20, 2006 | 1.810 | 1.867 | 1.810 | 1.810 | 300 | +0.07(+4.02%) |
Jan 19, 2006 | 1.740 | 1.760 | 1.728 | 1.740 | 1,100 | -0.05(-2.79%) |
Jan 18, 2006 | 1.790 | 1.790 | 1.790 | 1.790 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 1.790 | 1.790 | 1.790 | 1.790 | 1,500 | +0.09(+5.29%) |
Jan 13, 2006 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 1.700 | 1.700 | 1.700 | 1.700 | 5,000 | +0.04(+2.22%) |
Jan 10, 2006 | 1.663 | 1.690 | 1.663 | 1.663 | 2,000 | +0.02(+1.09%) |
Jan 09, 2006 | 1.645 | 1.657 | 1.645 | 1.645 | 1,500 | +0.02(+1.11%) |
Jan 06, 2006 | 1.627 | 1.627 | 1.627 | 1.627 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 1.627 | 1.627 | 1.627 | 1.627 | 10,000 | -0.07(-4.36%) |
Jan 04, 2006 | 1.713 | 1.740 | 1.700 | 1.701 | 8,800 | -0.01(-0.68%) |
Jan 03, 2006 | 1.713 | 1.713 | 1.713 | 1.713 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 1.713 | 1.713 | 1.693 | 1.713 | 15,600 | +0.08(+5.07%) |
Dec 29, 2005 | 1.630 | 1.630 | 1.625 | 1.630 | 6,000 | +0.05(+3.16%) |
Dec 28, 2005 | 1.580 | 1.580 | 1.580 | 1.580 | 500 | -0.01(-0.63%) |
Dec 23, 2005 | 1.590 | 1.590 | 1.590 | 1.590 | 750 | +0.14(+9.49%) |
Dec 22, 2005 | 1.500 | 1.452 | 1.452 | 1.452 | 100 | -0.05(-3.20%) |
Dec 21, 2005 | 1.542 | 1.510 | 1.480 | 1.500 | 13,500 | -0.04(-2.71%) |
Dec 20, 2005 | 1.542 | 1.542 | 1.542 | 1.542 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 1.542 | 1.560 | 1.492 | 1.542 | 71,200 | +0.05(+3.05%) |
Dec 16, 2005 | 1.496 | 1.496 | 1.496 | 1.496 | 1,000 | +0.03(+2.14%) |
Dec 15, 2005 | 1.465 | 1.465 | 1.465 | 1.465 | 100 | -0.03(-2.14%) |
Dec 14, 2005 | 1.497 | 1.502 | 1.497 | 1.497 | 67,000 | -0.05(-3.37%) |
Dec 13, 2005 | 1.549 | 1.570 | 1.480 | 1.549 | 3,200 | +0.02(+1.39%) |
Dec 12, 2005 | 1.528 | 1.650 | 1.528 | 1.528 | 4,605 | -0.04(-2.68%) |
Dec 09, 2005 | 1.570 | 1.600 | 1.570 | 1.570 | 11,500 | -0.04(-2.48%) |
Dec 08, 2005 | 1.610 | 1.634 | 1.570 | 1.610 | 6,300 | +0.05(+3.21%) |
Dec 07, 2005 | 1.560 | 1.595 | 1.530 | 1.560 | 11,200 | +0.04(+2.63%) |
Dec 06, 2005 | 1.520 | 1.520 | 1.436 | 1.520 | 70,425 | +0.08(+5.78%) |
Dec 05, 2005 | 1.437 | 1.460 | 1.415 | 1.437 | 59,650 | +0.05(+3.90%) |
Dec 02, 2005 | 1.383 | 1.383 | 1.320 | 1.383 | 500 | +0.03(+2.07%) |
Dec 01, 2005 | 1.350 | 1.375 | 1.355 | 1.355 | 18,800 | +0.00(+0.37%) |
Nov 30, 2005 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
Nov 29, 2005 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 1.350 | 1.350 | 1.350 | 1.350 | 1,500 | -0.15(-10.00%) |
Nov 25, 2005 | 1.500 | 1.500 | 1.500 | 1.500 | 500 | +0.08(+5.63%) |
Nov 23, 2005 | 1.420 | 1.420 | 1.420 | 1.420 | 3,300 | -0.01(-0.35%) |
Nov 22, 2005 | 1.425 | 1.425 | 1.425 | 1.425 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 1.425 | 1.425 | 1.425 | 1.425 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 1.425 | 1.425 | 1.425 | 1.425 | 1,000 | +0.08(+6.11%) |
Nov 17, 2005 | 1.343 | 1.343 | 1.343 | 1.343 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 1.343 | 1.343 | 1.343 | 1.343 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 1.343 | 1.343 | 1.343 | 1.343 | 2,000 | +0.02(+1.82%) |
Nov 14, 2005 | 1.319 | 1.319 | 1.319 | 1.319 | 2,000 | -0.03(-2.30%) |
Nov 11, 2005 | 1.350 | 1.350 | 1.350 | 1.350 | 3,000 | +0.03(+2.27%) |
Nov 10, 2005 | 1.320 | 1.320 | 1.320 | 1.320 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 1.320 | 1.320 | 1.320 | 1.320 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 1.318 | 1.330 | 1.320 | 1.320 | 1,700 | +0.00(+0.17%) |
Nov 07, 2005 | 1.318 | 1.318 | 1.318 | 1.318 | 100 | -0.03(-2.03%) |
Nov 04, 2005 | 1.345 | 1.345 | 1.345 | 1.345 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 1.345 | 1.345 | 1.345 | 1.345 | 1,500 | +0.07(+5.91%) |
Nov 02, 2005 | 1.270 | 1.270 | 1.250 | 1.270 | 1,100 | -0.04(-3.27%) |