Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 2.837 | 2.862 | 2.810 | 2.821 | 38,333 | +0.01(+0.40%) |
Jan 30, 2006 | 2.829 | 2.837 | 2.765 | 2.810 | 49,087 | +0.04(+1.52%) |
Jan 27, 2006 | 2.738 | 2.807 | 2.738 | 2.768 | 26,043 | +0.00(+0.18%) |
Jan 26, 2006 | 2.827 | 2.827 | 2.745 | 2.763 | 33,232 | -0.05(-1.76%) |
Jan 25, 2006 | 2.718 | 2.829 | 2.718 | 2.812 | 39,569 | +0.06(+2.24%) |
Jan 24, 2006 | 2.805 | 2.805 | 2.745 | 2.751 | 24,768 | -0.05(-1.67%) |
Jan 23, 2006 | 2.792 | 2.850 | 2.785 | 2.797 | 24,371 | -0.01(-0.44%) |
Jan 20, 2006 | 2.800 | 2.866 | 2.795 | 2.810 | 28,434 | -0.00(-0.09%) |
Jan 19, 2006 | 2.862 | 2.862 | 2.792 | 2.812 | 20,729 | -0.00(-0.09%) |
Jan 18, 2006 | 2.829 | 2.829 | 2.780 | 2.815 | 18,680 | +0.00(+0.09%) |
Jan 17, 2006 | 2.842 | 2.845 | 2.812 | 2.812 | 38,606 | -0.04(-1.39%) |
Jan 13, 2006 | 2.879 | 2.953 | 2.852 | 2.852 | 31,281 | -0.06(-1.95%) |
Jan 12, 2006 | 2.980 | 3.002 | 2.844 | 2.908 | 101,979 | -0.09(-3.13%) |
Jan 11, 2006 | 2.988 | 3.027 | 2.980 | 3.002 | 23,339 | +0.00(+0.08%) |
Jan 10, 2006 | 3.091 | 3.091 | 2.978 | 3.000 | 44,696 | +0.00(+0.08%) |
Jan 09, 2006 | 3.089 | 3.089 | 2.978 | 2.997 | 63,524 | -0.09(-2.96%) |
Jan 06, 2006 | 3.039 | 3.183 | 3.037 | 3.089 | 83,750 | +0.05(+1.54%) |
Jan 05, 2006 | 3.027 | 3.062 | 3.027 | 3.042 | 70,218 | -0.04(-1.44%) |
Jan 04, 2006 | 3.287 | 3.287 | 3.057 | 3.086 | 130,887 | -0.20(-5.95%) |
Jan 03, 2006 | 3.170 | 3.287 | 3.089 | 3.282 | 151,710 | +0.21(+6.75%) |
Dec 30, 2005 | 3.207 | 3.222 | 2.992 | 3.074 | 198,702 | -0.11(-3.34%) |
Dec 29, 2005 | 3.002 | 3.267 | 2.963 | 3.180 | 776,409 | +0.33(+11.43%) |
Dec 28, 2005 | 2.965 | 3.121 | 2.800 | 2.854 | 856,506 | +0.26(+10.00%) |
Dec 27, 2005 | 2.587 | 2.627 | 2.587 | 2.595 | 29,946 | -0.05(-1.81%) |
Dec 23, 2005 | 2.595 | 2.716 | 2.595 | 2.643 | 9,985 | +0.05(+2.04%) |
Dec 22, 2005 | 2.669 | 2.669 | 2.535 | 2.590 | 35,856 | -0.08(-3.14%) |
Dec 21, 2005 | 2.577 | 2.743 | 2.577 | 2.674 | 51,981 | +0.08(+3.22%) |
Dec 20, 2005 | 2.595 | 2.649 | 2.555 | 2.590 | 27,722 | -0.04(-1.67%) |
Dec 19, 2005 | 2.666 | 2.723 | 2.624 | 2.634 | 32,540 | -0.07(-2.56%) |
Dec 16, 2005 | 2.716 | 2.726 | 2.691 | 2.703 | 10,875 | +0.02(+0.74%) |
Dec 15, 2005 | 2.723 | 2.726 | 2.619 | 2.684 | 15,474 | +0.00(+0.09%) |
Dec 14, 2005 | 2.770 | 2.770 | 2.659 | 2.681 | 32,961 | -0.06(-2.16%) |
Dec 13, 2005 | 2.837 | 2.837 | 2.718 | 2.740 | 19,372 | +0.01(+0.27%) |
Dec 12, 2005 | 2.723 | 2.753 | 2.651 | 2.733 | 47,135 | -0.03(-0.98%) |
Dec 09, 2005 | 2.805 | 2.842 | 2.758 | 2.760 | 18,637 | -0.09(-3.29%) |
Dec 08, 2005 | 2.810 | 2.926 | 2.810 | 2.854 | 33,811 | +0.01(+0.43%) |
Dec 07, 2005 | 2.817 | 2.842 | 2.787 | 2.842 | 35,887 | +0.00(+0.09%) |
Dec 06, 2005 | 3.094 | 3.131 | 2.782 | 2.839 | 55,959 | -0.20(-6.51%) |
Dec 05, 2005 | 3.175 | 3.175 | 3.025 | 3.037 | 53,877 | +0.05(+1.74%) |
Dec 02, 2005 | 2.765 | 3.123 | 2.728 | 2.985 | 67,812 | +0.25(+9.03%) |
Dec 01, 2005 | 2.726 | 2.800 | 2.639 | 2.738 | 70,286 | +0.05(+1.72%) |
Nov 30, 2005 | 2.785 | 2.803 | 2.654 | 2.692 | 32,981 | -0.10(-3.49%) |
Nov 29, 2005 | 2.815 | 2.815 | 2.740 | 2.789 | 80,438 | -0.01(-0.48%) |
Nov 28, 2005 | 2.632 | 2.802 | 2.629 | 2.802 | 41,748 | +0.15(+5.69%) |
Nov 25, 2005 | 2.656 | 2.656 | 2.619 | 2.651 | 5,260 | +0.01(+0.37%) |
Nov 23, 2005 | 2.661 | 2.661 | 2.605 | 2.642 | 35,288 | -0.02(-0.81%) |
Nov 22, 2005 | 2.711 | 2.757 | 2.624 | 2.663 | 60,054 | -0.09(-3.24%) |
Nov 21, 2005 | 2.842 | 2.842 | 2.711 | 2.752 | 27,038 | -0.08(-2.85%) |
Nov 18, 2005 | 2.842 | 2.842 | 2.780 | 2.833 | 16,571 | +0.03(+1.00%) |
Nov 17, 2005 | 2.886 | 2.886 | 2.780 | 2.805 | 17,006 | -0.06(-1.98%) |
Nov 16, 2005 | 2.820 | 2.903 | 2.792 | 2.862 | 139,736 | +0.10(+3.64%) |
Nov 15, 2005 | 3.158 | 3.158 | 2.721 | 2.761 | 143,153 | -0.37(-11.77%) |
Nov 14, 2005 | 2.965 | 3.161 | 2.943 | 3.129 | 66,074 | +0.19(+6.32%) |
Nov 11, 2005 | 2.965 | 2.965 | 2.881 | 2.943 | 28,347 | -0.00(-0.08%) |
Nov 10, 2005 | 2.904 | 2.946 | 2.862 | 2.946 | 41,823 | +0.05(+1.71%) |
Nov 09, 2005 | 2.810 | 2.896 | 2.733 | 2.896 | 87,479 | +0.18(+6.55%) |
Nov 08, 2005 | 2.790 | 2.792 | 2.716 | 2.718 | 14,028 | -0.01(-0.36%) |
Nov 07, 2005 | 2.629 | 2.728 | 2.595 | 2.728 | 38,519 | +0.08(+3.08%) |
Nov 04, 2005 | 2.639 | 2.654 | 2.629 | 2.647 | 10,681 | +0.00(+0.09%) |
Nov 03, 2005 | 2.632 | 2.654 | 2.632 | 2.644 | 19,299 | +0.00(+0.00%) |
Nov 02, 2005 | 2.654 | 2.661 | 2.639 | 2.644 | 20,942 | -0.02(-0.65%) |