Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 2.111 | 2.119 | 2.098 | 2.098 | 1,710,519 | -0.02(-0.96%) |
Jan 30, 2006 | 2.107 | 2.124 | 2.106 | 2.118 | 1,878,113 | +0.05(+2.64%) |
Jan 27, 2006 | 2.094 | 2.101 | 2.064 | 2.064 | 1,332,768 | -0.07(-3.24%) |
Jan 26, 2006 | 2.128 | 2.137 | 2.122 | 2.133 | 1,992,502 | +0.02(+0.80%) |
Jan 25, 2006 | 2.122 | 2.125 | 2.103 | 2.116 | 2,569,770 | -0.01(-0.55%) |
Jan 24, 2006 | 2.133 | 2.141 | 2.119 | 2.128 | 2,463,361 | +0.03(+1.60%) |
Jan 23, 2006 | 2.102 | 2.107 | 2.091 | 2.094 | 609,189 | +0.01(+0.56%) |
Jan 20, 2006 | 2.104 | 2.104 | 2.073 | 2.083 | 891,172 | -0.01(-0.56%) |
Jan 19, 2006 | 2.099 | 2.106 | 2.093 | 2.094 | 1,425,876 | +0.01(+0.52%) |
Jan 18, 2006 | 2.087 | 2.093 | 2.069 | 2.083 | 1,766,384 | -0.01(-0.50%) |
Jan 17, 2006 | 2.086 | 2.097 | 2.083 | 2.094 | 478,839 | -0.02(-0.82%) |
Jan 13, 2006 | 2.104 | 2.124 | 2.102 | 2.111 | 1,295,525 | +0.02(+1.08%) |
Jan 12, 2006 | 2.077 | 2.093 | 2.060 | 2.089 | 1,487,061 | -0.03(-1.49%) |
Jan 11, 2006 | 2.113 | 2.123 | 2.105 | 2.120 | 1,218,379 | -0.01(-0.56%) |
Jan 10, 2006 | 2.128 | 2.141 | 2.124 | 2.132 | 947,037 | -0.02(-0.73%) |
Jan 09, 2006 | 2.127 | 2.161 | 2.127 | 2.148 | 1,242,321 | +0.02(+1.15%) |
Jan 06, 2006 | 2.114 | 2.129 | 2.108 | 2.124 | 1,173,155 | +0.01(+0.32%) |
Jan 05, 2006 | 2.130 | 2.132 | 2.114 | 2.117 | 803,385 | -0.03(-1.52%) |
Jan 04, 2006 | 2.146 | 2.156 | 2.144 | 2.149 | 1,096,009 | +0.01(+0.47%) |
Jan 03, 2006 | 2.138 | 2.140 | 2.122 | 2.139 | 1,814,268 | +0.02(+1.12%) |
Dec 30, 2005 | 2.105 | 2.121 | 2.105 | 2.116 | 880,531 | -0.01(-0.30%) |
Dec 29, 2005 | 2.119 | 2.127 | 2.113 | 2.122 | 1,032,164 | +0.01(+0.43%) |
Dec 28, 2005 | 2.122 | 2.132 | 2.111 | 2.113 | 1,189,117 | +0.01(+0.36%) |
Dec 27, 2005 | 2.105 | 2.116 | 2.100 | 2.105 | 829,987 | -0.00(-0.07%) |
Dec 23, 2005 | 2.111 | 2.116 | 2.097 | 2.107 | 931,076 | +0.06(+2.79%) |
Dec 22, 2005 | 2.043 | 2.051 | 2.040 | 2.050 | 585,247 | +0.01(+0.61%) |
Dec 21, 2005 | 2.031 | 2.043 | 2.021 | 2.037 | 2,138,814 | -0.03(-1.53%) |
Dec 20, 2005 | 2.090 | 2.093 | 2.065 | 2.069 | 1,210,398 | -0.02(-1.15%) |
Dec 19, 2005 | 2.092 | 2.102 | 2.086 | 2.093 | 763,482 | +0.02(+1.00%) |
Dec 16, 2005 | 2.064 | 2.078 | 2.064 | 2.072 | 595,888 | +0.02(+1.06%) |
Dec 15, 2005 | 2.067 | 2.067 | 2.046 | 2.051 | 473,518 | -0.03(-1.45%) |
Dec 14, 2005 | 2.086 | 2.093 | 2.079 | 2.081 | 702,297 | -0.00(-0.07%) |
Dec 13, 2005 | 2.089 | 2.092 | 2.071 | 2.082 | 1,433,857 | -0.04(-1.83%) |
Dec 12, 2005 | 2.118 | 2.129 | 2.111 | 2.121 | 901,813 | +0.03(+1.20%) |
Dec 09, 2005 | 2.096 | 2.104 | 2.094 | 2.096 | 970,979 | -0.00(-0.21%) |
Dec 08, 2005 | 2.077 | 2.113 | 2.077 | 2.100 | 3,000,725 | +0.04(+1.88%) |
Dec 07, 2005 | 2.061 | 2.067 | 2.052 | 2.061 | 641,112 | +0.00(+0.13%) |
Dec 06, 2005 | 2.052 | 2.061 | 2.048 | 2.059 | 837,968 | +0.01(+0.53%) |
Dec 05, 2005 | 2.037 | 2.055 | 2.034 | 2.048 | 1,638,693 | +0.02(+0.89%) |
Dec 02, 2005 | 2.023 | 2.034 | 2.010 | 2.030 | 2,152,115 | -0.04(-1.80%) |
Dec 01, 2005 | 2.047 | 2.067 | 2.044 | 2.067 | 1,103,990 | +0.05(+2.48%) |
Nov 30, 2005 | 2.021 | 2.027 | 2.016 | 2.017 | 305,925 | +0.01(+0.45%) |
Nov 29, 2005 | 2.031 | 2.014 | 1.995 | 2.008 | 1,194,437 | -0.02(-1.09%) |
Nov 28, 2005 | 2.021 | 2.036 | 2.015 | 2.030 | 726,239 | -0.01(-0.70%) |
Nov 25, 2005 | 2.028 | 2.049 | 2.025 | 2.045 | 356,469 | -0.00(-0.13%) |
Nov 23, 2005 | 2.045 | 2.055 | 2.040 | 2.047 | 324,546 | +0.02(+0.76%) |
Nov 22, 2005 | 2.011 | 2.037 | 2.007 | 2.032 | 603,869 | +0.00(+0.02%) |
Nov 21, 2005 | 2.049 | 2.052 | 2.031 | 2.031 | 622,490 | -0.02(-0.81%) |
Nov 18, 2005 | 2.049 | 2.052 | 2.036 | 2.048 | 548,004 | +0.02(+1.09%) |
Nov 17, 2005 | 2.009 | 2.026 | 2.007 | 2.026 | 585,247 | +0.02(+0.82%) |
Nov 16, 2005 | 2.007 | 2.010 | 1.998 | 2.009 | 899,153 | +0.00(+0.11%) |
Nov 15, 2005 | 2.030 | 2.014 | 1.995 | 2.007 | 720,918 | -0.02(-0.85%) |
Nov 14, 2005 | 2.028 | 2.030 | 2.016 | 2.024 | 1,840,870 | -0.00(-0.19%) |
Nov 11, 2005 | 2.021 | 2.030 | 2.019 | 2.028 | 300,604 | +0.01(+0.37%) |
Nov 10, 2005 | 2.012 | 2.026 | 2.002 | 2.021 | 837,968 | +0.03(+1.55%) |
Nov 09, 2005 | 1.981 | 1.992 | 1.974 | 1.990 | 1,154,534 | -0.02(-1.08%) |
Nov 08, 2005 | 2.004 | 2.014 | 1.996 | 2.011 | 872,551 | +0.00(+0.22%) |
Nov 07, 2005 | 1.990 | 2.012 | 1.990 | 2.007 | 1,947,279 | +0.05(+2.48%) |
Nov 04, 2005 | 1.979 | 1.979 | 1.953 | 1.958 | 848,609 | -0.02(-0.82%) |
Nov 03, 2005 | 1.980 | 1.990 | 1.974 | 1.975 | 681,015 | -0.00(-0.19%) |
Nov 02, 2005 | 1.964 | 1.985 | 1.955 | 1.978 | 611,850 | +0.02(+1.17%) |