Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 4.813 | 4.813 | 4.710 | 4.767 | 54,600 | +0.23(+5.07%) |
Jan 30, 2006 | 4.830 | 4.833 | 4.537 | 4.537 | 30,600 | -0.21(-4.49%) |
Jan 27, 2006 | 4.633 | 4.783 | 4.507 | 4.750 | 114,000 | +0.16(+3.41%) |
Jan 26, 2006 | 4.533 | 4.593 | 4.533 | 4.593 | 12,600 | +0.00(+0.00%) |
Jan 25, 2006 | 4.580 | 4.613 | 4.580 | 4.593 | 4,200 | +0.02(+0.36%) |
Jan 24, 2006 | 4.667 | 4.667 | 4.547 | 4.577 | 32,400 | -0.01(-0.15%) |
Jan 23, 2006 | 4.420 | 4.583 | 4.377 | 4.583 | 55,800 | +0.08(+1.85%) |
Jan 20, 2006 | 4.500 | 4.503 | 4.467 | 4.500 | 45,600 | -0.17(-3.57%) |
Jan 19, 2006 | 4.660 | 4.667 | 4.577 | 4.667 | 24,000 | +0.08(+1.74%) |
Jan 18, 2006 | 4.507 | 4.587 | 4.500 | 4.587 | 142,200 | -0.10(-2.06%) |
Jan 17, 2006 | 4.800 | 4.833 | 4.683 | 4.683 | 63,000 | -0.13(-2.77%) |
Jan 13, 2006 | 4.830 | 4.830 | 4.817 | 4.817 | 24,000 | -0.01(-0.21%) |
Jan 12, 2006 | 4.910 | 4.910 | 4.810 | 4.827 | 106,200 | +0.01(+0.14%) |
Jan 11, 2006 | 4.833 | 4.943 | 4.750 | 4.820 | 45,600 | +0.04(+0.77%) |
Jan 10, 2006 | 4.813 | 4.830 | 4.770 | 4.783 | 31,200 | -0.02(-0.49%) |
Jan 09, 2006 | 4.740 | 4.807 | 4.650 | 4.807 | 63,000 | +0.16(+3.37%) |
Jan 06, 2006 | 4.650 | 4.710 | 4.603 | 4.650 | 72,600 | +0.13(+2.95%) |
Jan 05, 2006 | 4.397 | 4.790 | 4.397 | 4.517 | 32,400 | -0.04(-0.95%) |
Jan 04, 2006 | 4.333 | 4.833 | 4.333 | 4.560 | 408,600 | +0.11(+2.47%) |
Jan 03, 2006 | 4.440 | 4.530 | 4.420 | 4.450 | 52,800 | -0.08(-1.77%) |
Dec 30, 2005 | 4.580 | 4.583 | 4.500 | 4.530 | 46,800 | -0.05(-1.09%) |
Dec 29, 2005 | 4.453 | 4.580 | 4.340 | 4.580 | 16,800 | +0.01(+0.29%) |
Dec 28, 2005 | 4.697 | 4.783 | 4.467 | 4.567 | 108,600 | +1.37(+42.81%) |
Dec 27, 2005 | 2.816 | 3.222 | 2.816 | 3.198 | 131,400 | +0.33(+11.46%) |
Dec 23, 2005 | 2.889 | 2.911 | 2.704 | 2.869 | 53,070 | -0.01(-0.39%) |
Dec 22, 2005 | 2.933 | 2.944 | 2.783 | 2.880 | 52,881 | -0.03(-0.92%) |
Dec 21, 2005 | 2.927 | 3.076 | 2.907 | 2.907 | 4,500 | +0.04(+1.40%) |
Dec 20, 2005 | 2.664 | 3.000 | 2.664 | 2.867 | 77,868 | +0.20(+7.68%) |
Dec 19, 2005 | 2.542 | 2.667 | 2.456 | 2.662 | 22,731 | +0.22(+9.11%) |
Dec 16, 2005 | 2.502 | 2.502 | 2.440 | 2.440 | 7,485 | -0.15(-5.67%) |
Dec 15, 2005 | 2.500 | 2.587 | 2.500 | 2.587 | 7,500 | +0.08(+3.38%) |
Dec 14, 2005 | 2.442 | 2.578 | 2.442 | 2.502 | 30,609 | +0.06(+2.36%) |
Dec 13, 2005 | 2.300 | 2.444 | 2.298 | 2.444 | 4,734 | +0.14(+5.95%) |
Dec 12, 2005 | 2.327 | 2.358 | 2.222 | 2.307 | 16,932 | +0.10(+4.34%) |
Dec 09, 2005 | 2.200 | 2.320 | 2.169 | 2.211 | 18,900 | +0.04(+1.74%) |
Dec 08, 2005 | 2.333 | 2.333 | 2.111 | 2.173 | 53,337 | -0.16(-6.86%) |
Dec 07, 2005 | 2.549 | 2.549 | 2.333 | 2.333 | 27,294 | -0.03(-1.37%) |
Dec 06, 2005 | 2.600 | 2.600 | 2.111 | 2.366 | 14,259 | +0.00(+0.07%) |
Dec 05, 2005 | 2.304 | 2.509 | 2.298 | 2.364 | 24,876 | +0.17(+7.56%) |
Dec 02, 2005 | 2.178 | 2.198 | 2.175 | 2.198 | 2,250 | +0.02(+0.92%) |
Dec 01, 2005 | 2.187 | 2.187 | 2.178 | 2.178 | 1,200 | +0.00(+0.00%) |
Nov 30, 2005 | 2.184 | 2.184 | 2.178 | 2.178 | 1,500 | +0.01(+0.41%) |
Nov 29, 2005 | 2.169 | 2.169 | 2.169 | 2.169 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 2.111 | 2.193 | 2.111 | 2.169 | 4,200 | -0.06(-2.59%) |
Nov 25, 2005 | 2.200 | 2.253 | 2.200 | 2.227 | 1,800 | +0.03(+1.31%) |
Nov 23, 2005 | 2.169 | 2.200 | 2.169 | 2.198 | 6,900 | -0.01(-0.40%) |
Nov 22, 2005 | 2.151 | 2.253 | 2.131 | 2.207 | 21,000 | +0.04(+1.85%) |
Nov 21, 2005 | 2.233 | 2.327 | 2.167 | 2.167 | 10,647 | +0.00(+0.00%) |
Nov 18, 2005 | 2.244 | 2.244 | 2.167 | 2.167 | 13,494 | -0.12(-5.06%) |
Nov 17, 2005 | 2.373 | 2.373 | 2.282 | 2.282 | 28,140 | -0.05(-2.10%) |
Nov 16, 2005 | 2.331 | 2.331 | 2.331 | 2.331 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 2.331 | 2.331 | 2.331 | 2.331 | 3,900 | +0.11(+4.90%) |
Nov 14, 2005 | 2.258 | 2.258 | 2.222 | 2.222 | 35,700 | +0.04(+1.94%) |
Nov 11, 2005 | 2.300 | 2.300 | 2.180 | 2.180 | 9,246 | -0.09(-3.82%) |
Nov 10, 2005 | 2.222 | 2.311 | 2.222 | 2.267 | 415,209 | +0.04(+1.90%) |
Nov 09, 2005 | 2.224 | 2.224 | 2.224 | 2.224 | 660 | +0.00(+0.10%) |
Nov 08, 2005 | 2.187 | 2.249 | 2.129 | 2.222 | 8,700 | +0.04(+1.63%) |
Nov 07, 2005 | 2.187 | 2.187 | 2.187 | 2.187 | 600 | -0.04(-1.60%) |
Nov 04, 2005 | 2.222 | 2.222 | 2.222 | 2.222 | 30,507 | +0.00(+0.00%) |
Nov 03, 2005 | 2.256 | 2.256 | 2.144 | 2.222 | 24,717 | +0.00(+0.00%) |
Nov 02, 2005 | 2.222 | 2.224 | 2.222 | 2.222 | 25,500 | +0.00(+0.00%) |