Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 2.560 | 2.693 | 2.560 | 2.634 | 2,643,774 | +0.08(+2.98%) |
Jan 30, 2006 | 2.575 | 2.615 | 2.531 | 2.558 | 1,905,267 | +0.00(+0.19%) |
Jan 27, 2006 | 2.507 | 2.564 | 2.493 | 2.553 | 2,004,381 | +0.06(+2.36%) |
Jan 26, 2006 | 2.463 | 2.510 | 2.463 | 2.494 | 684,676 | +0.04(+1.69%) |
Jan 25, 2006 | 2.464 | 2.485 | 2.450 | 2.453 | 648,067 | -0.02(-0.77%) |
Jan 24, 2006 | 2.459 | 2.480 | 2.448 | 2.472 | 989,257 | +0.01(+0.32%) |
Jan 23, 2006 | 2.459 | 2.512 | 2.436 | 2.464 | 576,064 | -0.01(-0.32%) |
Jan 20, 2006 | 2.494 | 2.509 | 2.467 | 2.472 | 1,268,704 | -0.02(-0.96%) |
Jan 19, 2006 | 2.442 | 2.509 | 2.442 | 2.496 | 1,273,924 | +0.05(+2.08%) |
Jan 18, 2006 | 2.458 | 2.459 | 2.436 | 2.445 | 1,040,642 | -0.03(-1.22%) |
Jan 17, 2006 | 2.509 | 2.509 | 2.472 | 2.475 | 1,700,025 | -0.03(-1.21%) |
Jan 13, 2006 | 2.480 | 2.528 | 2.472 | 2.506 | 5,026,426 | +0.01(+0.32%) |
Jan 12, 2006 | 2.512 | 2.531 | 2.480 | 2.498 | 684,997 | -0.02(-0.63%) |
Jan 11, 2006 | 2.526 | 2.556 | 2.483 | 2.513 | 1,812,317 | +0.00(+0.06%) |
Jan 10, 2006 | 2.501 | 2.531 | 2.490 | 2.512 | 937,892 | -0.00(-0.06%) |
Jan 09, 2006 | 2.448 | 2.528 | 2.434 | 2.513 | 1,717,418 | +0.04(+1.61%) |
Jan 06, 2006 | 2.450 | 2.482 | 2.450 | 2.474 | 1,065,003 | +0.02(+0.65%) |
Jan 05, 2006 | 2.394 | 2.466 | 2.385 | 2.458 | 1,002,611 | +0.05(+2.05%) |
Jan 04, 2006 | 2.442 | 2.488 | 2.383 | 2.409 | 2,774,873 | -0.05(-2.07%) |
Jan 03, 2006 | 2.242 | 2.486 | 2.242 | 2.459 | 8,491,983 | +0.22(+9.64%) |
Dec 30, 2005 | 2.189 | 2.248 | 2.170 | 2.243 | 2,466,033 | +0.01(+0.57%) |
Dec 29, 2005 | 2.216 | 2.240 | 2.216 | 2.230 | 1,640,678 | +0.01(+0.65%) |
Dec 28, 2005 | 2.269 | 2.288 | 2.207 | 2.216 | 1,209,595 | -0.04(-1.90%) |
Dec 27, 2005 | 2.323 | 2.337 | 2.257 | 2.259 | 869,298 | -0.05(-2.00%) |
Dec 23, 2005 | 2.315 | 2.321 | 2.291 | 2.305 | 594,205 | -0.01(-0.41%) |
Dec 22, 2005 | 2.339 | 2.366 | 2.312 | 2.315 | 1,279,592 | -0.02(-0.89%) |
Dec 21, 2005 | 2.350 | 2.353 | 2.329 | 2.335 | 1,110,613 | -0.03(-1.08%) |
Dec 20, 2005 | 2.383 | 2.388 | 2.345 | 2.361 | 767,920 | -0.03(-1.33%) |
Dec 19, 2005 | 2.386 | 2.424 | 2.385 | 2.393 | 716,605 | +0.00(+0.07%) |
Dec 16, 2005 | 2.372 | 2.413 | 2.372 | 2.391 | 619,151 | -0.00(-0.07%) |
Dec 15, 2005 | 2.377 | 2.405 | 2.372 | 2.393 | 1,071,784 | +0.01(+0.33%) |
Dec 14, 2005 | 2.380 | 2.416 | 2.375 | 2.385 | 1,739,301 | -0.01(-0.27%) |
Dec 13, 2005 | 2.389 | 2.407 | 2.354 | 2.391 | 3,981,469 | +0.00(+0.07%) |
Dec 12, 2005 | 2.377 | 2.402 | 2.377 | 2.389 | 848,037 | +0.00(+0.20%) |
Dec 09, 2005 | 2.386 | 2.397 | 2.381 | 2.385 | 297,228 | -0.01(-0.33%) |
Dec 08, 2005 | 2.420 | 2.420 | 2.386 | 2.393 | 469,352 | -0.01(-0.40%) |
Dec 07, 2005 | 2.409 | 2.426 | 2.386 | 2.402 | 866,461 | -0.01(-0.46%) |
Dec 06, 2005 | 2.420 | 2.440 | 2.401 | 2.413 | 1,102,920 | +0.02(+0.73%) |
Dec 05, 2005 | 2.375 | 2.409 | 2.374 | 2.396 | 1,381,492 | +0.01(+0.47%) |
Dec 02, 2005 | 2.340 | 2.394 | 2.340 | 2.385 | 2,373,958 | +0.02(+0.74%) |
Dec 01, 2005 | 2.375 | 2.380 | 2.340 | 2.367 | 3,243,288 | -0.01(-0.40%) |
Nov 30, 2005 | 2.361 | 2.381 | 2.350 | 2.377 | 2,880,875 | +0.02(+0.74%) |
Nov 29, 2005 | 2.385 | 2.385 | 2.340 | 2.359 | 1,723,091 | -0.00(-0.20%) |
Nov 28, 2005 | 2.409 | 2.423 | 2.361 | 2.364 | 1,665,448 | -0.03(-1.33%) |
Nov 25, 2005 | 2.421 | 2.439 | 2.383 | 2.396 | 1,192,046 | -0.03(-1.31%) |
Nov 23, 2005 | 2.428 | 2.448 | 2.424 | 2.428 | 507,281 | -0.00(-0.20%) |
Nov 22, 2005 | 2.401 | 2.445 | 2.401 | 2.432 | 1,717,405 | +0.01(+0.46%) |
Nov 21, 2005 | 2.434 | 2.471 | 2.385 | 2.421 | 1,801,643 | -0.03(-1.23%) |
Nov 18, 2005 | 2.498 | 2.498 | 2.436 | 2.451 | 940,924 | -0.03(-1.41%) |
Nov 17, 2005 | 2.456 | 2.528 | 2.448 | 2.486 | 1,313,628 | +0.05(+2.09%) |
Nov 16, 2005 | 2.431 | 2.447 | 2.424 | 2.436 | 759,447 | +0.00(+0.13%) |
Nov 15, 2005 | 2.488 | 2.523 | 2.428 | 2.432 | 1,165,080 | -0.06(-2.24%) |
Nov 14, 2005 | 2.450 | 2.531 | 2.450 | 2.488 | 2,905,545 | +0.04(+1.62%) |
Nov 11, 2005 | 2.471 | 2.471 | 2.431 | 2.448 | 913,820 | +0.00(+0.00%) |
Nov 10, 2005 | 2.437 | 2.472 | 2.436 | 2.448 | 1,133,629 | -0.00(-0.13%) |
Nov 09, 2005 | 2.493 | 2.496 | 2.436 | 2.451 | 1,961,784 | -0.01(-0.39%) |
Nov 08, 2005 | 2.424 | 2.475 | 2.412 | 2.461 | 2,113,313 | +0.03(+1.31%) |
Nov 07, 2005 | 2.386 | 2.469 | 2.380 | 2.429 | 2,465,914 | +0.05(+2.28%) |
Nov 04, 2005 | 2.305 | 2.456 | 2.300 | 2.375 | 3,858,547 | +0.08(+3.46%) |
Nov 03, 2005 | 2.245 | 2.304 | 2.224 | 2.296 | 2,111,496 | +0.04(+1.91%) |
Nov 02, 2005 | 2.242 | 2.261 | 2.178 | 2.253 | 2,685,446 | +0.07(+3.36%) |