Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 3.586 | 3.618 | 3.583 | 3.618 | 4,535 | +0.04(+1.22%) |
Jan 30, 2006 | 3.574 | 3.574 | 3.574 | 3.574 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 3.574 | 3.574 | 3.574 | 3.574 | 9,217 | -0.04(-1.20%) |
Jan 26, 2006 | 3.602 | 3.618 | 3.602 | 3.618 | 4,932 | -0.02(-0.53%) |
Jan 25, 2006 | 3.574 | 3.637 | 3.574 | 3.637 | 344 | +0.06(+1.76%) |
Jan 24, 2006 | 3.574 | 3.574 | 3.574 | 3.574 | 1,347 | +0.00(+0.00%) |
Jan 23, 2006 | 3.574 | 3.574 | 3.574 | 3.574 | 1,261 | +0.00(+0.00%) |
Jan 20, 2006 | 3.583 | 3.661 | 3.574 | 3.574 | 4,818 | +0.00(+0.00%) |
Jan 19, 2006 | 3.591 | 3.705 | 3.574 | 3.574 | 12,389 | -0.05(-1.44%) |
Jan 18, 2006 | 3.557 | 3.644 | 3.557 | 3.626 | 7,129 | +0.05(+1.40%) |
Jan 17, 2006 | 3.661 | 3.661 | 3.576 | 3.576 | 5,880 | +0.00(+0.07%) |
Jan 13, 2006 | 3.574 | 3.574 | 3.574 | 3.574 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 3.574 | 3.574 | 3.574 | 3.574 | 3,326 | +0.00(+0.00%) |
Jan 11, 2006 | 3.557 | 3.574 | 3.557 | 3.574 | 1,950 | -0.06(-1.68%) |
Jan 10, 2006 | 3.635 | 3.635 | 3.635 | 3.635 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 3.635 | 3.635 | 3.635 | 3.635 | 251 | +0.10(+2.71%) |
Jan 06, 2006 | 3.583 | 3.583 | 3.539 | 3.539 | 750 | -0.05(-1.46%) |
Jan 05, 2006 | 3.539 | 3.591 | 3.539 | 3.591 | 1,032 | +0.03(+0.98%) |
Jan 04, 2006 | 3.557 | 3.565 | 3.557 | 3.557 | 5,965 | +0.00(+0.00%) |
Jan 03, 2006 | 3.722 | 3.722 | 3.557 | 3.557 | 17,723 | -0.09(-2.39%) |
Dec 30, 2005 | 3.644 | 3.644 | 3.644 | 3.644 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 3.644 | 3.644 | 3.644 | 3.644 | 1,147 | +0.00(+0.00%) |
Dec 28, 2005 | 3.635 | 3.644 | 3.635 | 3.644 | 803 | +0.11(+3.21%) |
Dec 27, 2005 | 3.530 | 3.557 | 3.530 | 3.530 | 2,867 | -0.12(-3.34%) |
Dec 23, 2005 | 3.652 | 3.652 | 3.652 | 3.652 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 3.652 | 3.652 | 3.652 | 3.652 | 114 | +0.11(+3.20%) |
Dec 21, 2005 | 3.548 | 3.548 | 3.539 | 3.539 | 803 | -0.06(-1.69%) |
Dec 20, 2005 | 3.539 | 3.600 | 3.539 | 3.600 | 2,753 | +0.01(+0.24%) |
Dec 19, 2005 | 3.565 | 3.591 | 3.565 | 3.591 | 2,001 | +0.05(+1.48%) |
Dec 16, 2005 | 3.539 | 3.609 | 3.530 | 3.539 | 14,329 | +0.01(+0.25%) |
Dec 15, 2005 | 3.539 | 3.539 | 3.530 | 3.530 | 1,978 | -0.01(-0.25%) |
Dec 14, 2005 | 3.539 | 3.539 | 3.539 | 3.539 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 3.609 | 3.618 | 3.539 | 3.539 | 1,835 | -0.03(-0.98%) |
Dec 12, 2005 | 3.870 | 3.870 | 3.557 | 3.574 | 5,153 | -0.22(-5.75%) |
Dec 09, 2005 | 3.626 | 3.801 | 3.574 | 3.792 | 13,996 | +0.03(+0.69%) |
Dec 08, 2005 | 3.705 | 3.766 | 3.705 | 3.766 | 2,638 | +0.07(+1.89%) |
Dec 07, 2005 | 3.696 | 3.696 | 3.696 | 3.696 | 0 | +0.00(+0.00%) |
Dec 06, 2005 | 3.696 | 3.696 | 3.696 | 3.696 | 114 | +0.10(+2.75%) |
Dec 05, 2005 | 3.539 | 3.818 | 3.539 | 3.597 | 10,278 | -0.03(-0.81%) |
Dec 02, 2005 | 3.591 | 3.849 | 3.565 | 3.626 | 8,493 | +0.02(+0.48%) |
Dec 01, 2005 | 3.548 | 3.757 | 3.530 | 3.609 | 28,574 | +0.00(+0.00%) |
Nov 30, 2005 | 3.565 | 3.609 | 3.539 | 3.609 | 2,179 | -0.09(-2.36%) |
Nov 29, 2005 | 3.696 | 3.696 | 3.696 | 3.696 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 3.696 | 3.696 | 3.696 | 3.696 | 390 | -0.17(-4.50%) |
Nov 25, 2005 | 3.870 | 3.870 | 3.870 | 3.870 | 160 | +0.08(+2.09%) |
Nov 23, 2005 | 3.504 | 3.827 | 3.496 | 3.791 | 10,660 | +0.16(+4.29%) |
Nov 22, 2005 | 3.748 | 4.053 | 3.635 | 3.635 | 14,173 | -0.24(-6.08%) |
Nov 21, 2005 | 3.731 | 3.914 | 3.731 | 3.870 | 6,997 | +0.14(+3.74%) |
Nov 18, 2005 | 3.609 | 3.827 | 3.452 | 3.731 | 17,783 | +0.07(+1.90%) |
Nov 17, 2005 | 3.748 | 3.748 | 3.661 | 3.661 | 2,409 | -0.04(-1.18%) |
Nov 16, 2005 | 3.705 | 3.705 | 3.705 | 3.705 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 3.591 | 3.705 | 3.565 | 3.705 | 1,955 | +0.01(+0.24%) |
Nov 14, 2005 | 3.653 | 3.705 | 3.653 | 3.696 | 2,406 | +0.13(+3.55%) |
Nov 11, 2005 | 3.569 | 3.569 | 3.569 | 3.569 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 3.569 | 3.569 | 3.569 | 3.569 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 3.504 | 3.569 | 3.313 | 3.569 | 3,785 | +0.05(+1.35%) |
Nov 08, 2005 | 3.522 | 3.522 | 3.522 | 3.522 | 0 | +0.00(+0.00%) |
Nov 07, 2005 | 3.561 | 3.561 | 3.513 | 3.522 | 2,982 | -0.22(-5.83%) |
Nov 04, 2005 | 3.792 | 3.792 | 3.740 | 3.740 | 1,679 | +0.00(+0.00%) |
Nov 03, 2005 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |