Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 2.798 | 3.198 | 2.798 | 2.871 | 27,514 | -0.22(-7.06%) |
Jan 30, 2006 | 3.089 | 3.089 | 3.053 | 3.089 | 1,458 | +0.04(+1.19%) |
Jan 27, 2006 | 3.045 | 3.053 | 2.980 | 3.053 | 7,869 | +0.00(+0.00%) |
Jan 26, 2006 | 3.271 | 3.271 | 2.944 | 3.053 | 8,373 | -0.22(-6.67%) |
Jan 25, 2006 | 3.307 | 3.307 | 2.907 | 3.271 | 7,175 | -0.07(-2.17%) |
Jan 24, 2006 | 3.343 | 3.380 | 3.343 | 3.343 | 9,080 | -0.04(-1.08%) |
Jan 23, 2006 | 3.271 | 3.380 | 2.944 | 3.380 | 2,992 | +0.40(+13.41%) |
Jan 20, 2006 | 3.234 | 3.234 | 2.726 | 2.980 | 2,084 | -0.22(-6.82%) |
Jan 19, 2006 | 3.416 | 3.452 | 3.198 | 3.198 | 4,079 | -0.07(-2.22%) |
Jan 18, 2006 | 3.452 | 3.561 | 3.198 | 3.271 | 12,589 | -0.18(-5.26%) |
Jan 17, 2006 | 3.198 | 3.561 | 3.198 | 3.452 | 8,929 | +0.29(+9.20%) |
Jan 13, 2006 | 3.089 | 3.234 | 3.089 | 3.162 | 7,056 | +0.07(+2.35%) |
Jan 12, 2006 | 3.111 | 3.111 | 2.726 | 3.089 | 6,686 | +0.22(+7.59%) |
Jan 11, 2006 | 3.271 | 3.271 | 2.835 | 2.871 | 22,316 | -0.29(-9.20%) |
Jan 10, 2006 | 2.907 | 3.198 | 2.871 | 3.162 | 14,804 | +0.11(+3.57%) |
Jan 09, 2006 | 2.762 | 3.053 | 2.649 | 3.053 | 38,032 | +0.36(+13.51%) |
Jan 06, 2006 | 2.653 | 2.726 | 2.653 | 2.689 | 17,533 | +0.15(+5.71%) |
Jan 05, 2006 | 2.471 | 2.653 | 2.471 | 2.544 | 1,700 | +0.04(+1.45%) |
Jan 04, 2006 | 2.435 | 2.689 | 2.435 | 2.508 | 10,016 | -0.04(-1.43%) |
Jan 03, 2006 | 2.580 | 2.617 | 2.362 | 2.544 | 13,263 | -0.07(-2.83%) |
Dec 30, 2005 | 2.726 | 2.835 | 2.617 | 2.618 | 45,536 | -0.14(-5.21%) |
Dec 29, 2005 | 2.689 | 2.835 | 2.627 | 2.762 | 21,325 | +0.18(+7.04%) |
Dec 28, 2005 | 2.290 | 2.726 | 2.217 | 2.580 | 52,777 | +0.29(+12.70%) |
Dec 27, 2005 | 2.108 | 2.290 | 2.108 | 2.290 | 26,911 | +0.11(+5.00%) |
Dec 23, 2005 | 2.144 | 2.180 | 2.144 | 2.180 | 5,861 | +0.00(+0.00%) |
Dec 22, 2005 | 2.144 | 2.326 | 2.108 | 2.180 | 10,745 | -0.18(-7.69%) |
Dec 21, 2005 | 2.544 | 2.907 | 2.362 | 2.362 | 6,227 | -0.18(-7.14%) |
Dec 20, 2005 | 1.999 | 2.544 | 1.999 | 2.544 | 25,497 | +0.44(+20.69%) |
Dec 19, 2005 | 2.180 | 2.180 | 2.072 | 2.108 | 10,098 | +0.00(+0.00%) |
Dec 16, 2005 | 2.217 | 2.217 | 2.071 | 2.108 | 8,655 | -0.11(-4.92%) |
Dec 15, 2005 | 2.108 | 2.217 | 2.071 | 2.217 | 7,539 | +0.15(+7.02%) |
Dec 14, 2005 | 2.035 | 2.108 | 1.926 | 2.071 | 34,534 | +0.04(+1.79%) |
Dec 13, 2005 | 2.108 | 2.144 | 1.999 | 2.035 | 10,876 | -0.07(-3.45%) |
Dec 12, 2005 | 2.071 | 2.180 | 2.035 | 2.108 | 6,411 | +0.04(+1.75%) |
Dec 09, 2005 | 2.180 | 2.180 | 1.999 | 2.071 | 9,039 | +0.04(+1.79%) |
Dec 08, 2005 | 2.071 | 2.071 | 1.926 | 2.035 | 7,126 | +0.00(+0.00%) |
Dec 07, 2005 | 1.999 | 2.071 | 1.999 | 2.035 | 12,478 | -0.04(-1.75%) |
Dec 06, 2005 | 2.071 | 2.144 | 1.999 | 2.071 | 15,822 | +0.00(+0.00%) |
Dec 05, 2005 | 2.180 | 2.180 | 2.071 | 2.071 | 12,644 | -0.18(-8.06%) |
Dec 02, 2005 | 2.144 | 2.290 | 2.144 | 2.253 | 22,083 | +0.07(+3.33%) |
Dec 01, 2005 | 2.144 | 2.180 | 2.108 | 2.180 | 5,717 | +0.00(+0.00%) |
Nov 30, 2005 | 2.035 | 2.253 | 2.035 | 2.180 | 27,984 | +0.15(+7.14%) |
Nov 29, 2005 | 2.144 | 2.144 | 1.962 | 2.035 | 37,737 | -0.11(-5.08%) |
Nov 28, 2005 | 2.031 | 2.362 | 1.999 | 2.144 | 26,525 | +0.15(+7.27%) |
Nov 25, 2005 | 1.635 | 2.035 | 1.635 | 1.999 | 47,928 | +0.40(+25.00%) |
Nov 23, 2005 | 1.635 | 1.635 | 1.435 | 1.599 | 33,818 | +0.04(+2.33%) |
Nov 22, 2005 | 1.599 | 1.817 | 1.490 | 1.563 | 47,378 | +0.07(+4.88%) |
Nov 21, 2005 | 1.127 | 1.526 | 1.127 | 1.490 | 110,429 | +0.44(+41.38%) |
Nov 18, 2005 | 1.090 | 1.163 | 1.018 | 1.054 | 3,277 | -0.04(-3.33%) |
Nov 17, 2005 | 1.090 | 1.163 | 1.090 | 1.090 | 3,211 | +0.00(+0.00%) |
Nov 16, 2005 | 1.163 | 1.163 | 1.090 | 1.090 | 1,045 | +0.00(+0.00%) |
Nov 15, 2005 | 1.199 | 1.199 | 0.9812 | 1.090 | 10,278 | -0.07(-6.25%) |
Nov 14, 2005 | 1.090 | 1.163 | 1.090 | 1.163 | 1,117 | +0.04(+3.23%) |
Nov 11, 2005 | 1.163 | 1.199 | 1.127 | 1.127 | 7,489 | -0.04(-3.13%) |
Nov 10, 2005 | 1.236 | 1.236 | 1.090 | 1.163 | 8,416 | +0.07(+6.67%) |
Nov 09, 2005 | 1.163 | 1.199 | 1.090 | 1.090 | 4,873 | -0.11(-9.09%) |
Nov 08, 2005 | 1.090 | 1.199 | 1.054 | 1.199 | 76,452 | +0.11(+10.00%) |
Nov 07, 2005 | 1.090 | 1.236 | 1.054 | 1.090 | 27,972 | -0.07(-6.25%) |
Nov 04, 2005 | 1.090 | 1.163 | 1.090 | 1.163 | 5,665 | +0.07(+6.67%) |
Nov 03, 2005 | 1.236 | 1.308 | 1.090 | 1.090 | 40,833 | -0.07(-6.25%) |
Nov 02, 2005 | 1.163 | 1.308 | 1.018 | 1.163 | 105,201 | +0.04(+3.23%) |