Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 2.228 | 2.290 | 2.228 | 2.263 | 8,358 | -0.06(-2.50%) |
Jan 30, 2006 | 2.179 | 2.321 | 2.179 | 2.321 | 5,859 | +0.06(+2.70%) |
Jan 27, 2006 | 2.335 | 2.335 | 2.150 | 2.260 | 25,710 | -0.04(-1.64%) |
Jan 26, 2006 | 2.286 | 2.298 | 2.286 | 2.298 | 12,839 | +0.01(+0.51%) |
Jan 25, 2006 | 2.223 | 2.286 | 2.223 | 2.286 | 2,757 | +0.00(+0.00%) |
Jan 24, 2006 | 2.204 | 2.286 | 2.204 | 2.286 | 4,825 | +0.10(+4.37%) |
Jan 23, 2006 | 2.190 | 2.190 | 2.190 | 2.190 | 351 | -0.07(-3.28%) |
Jan 20, 2006 | 2.286 | 2.286 | 2.265 | 2.265 | 6,549 | -0.02(-0.81%) |
Jan 19, 2006 | 2.265 | 2.283 | 2.234 | 2.283 | 5,687 | -0.00(-0.13%) |
Jan 18, 2006 | 2.286 | 2.286 | 2.261 | 2.286 | 8,651 | +0.08(+3.50%) |
Jan 17, 2006 | 2.215 | 2.280 | 2.187 | 2.209 | 5,552 | -0.06(-2.74%) |
Jan 13, 2006 | 2.103 | 2.301 | 2.103 | 2.271 | 3,467 | +0.12(+5.64%) |
Jan 12, 2006 | 2.225 | 2.263 | 2.135 | 2.150 | 20,336 | -0.08(-3.39%) |
Jan 11, 2006 | 2.417 | 2.417 | 2.225 | 2.225 | 13,787 | -0.08(-3.40%) |
Jan 10, 2006 | 2.292 | 2.304 | 2.225 | 2.304 | 27,640 | +0.05(+2.32%) |
Jan 09, 2006 | 2.301 | 2.301 | 2.251 | 2.251 | 1,292 | -0.04(-1.77%) |
Jan 06, 2006 | 2.225 | 2.298 | 2.225 | 2.292 | 8,389 | +0.05(+2.39%) |
Jan 05, 2006 | 2.225 | 2.292 | 2.225 | 2.239 | 12,126 | +0.02(+0.99%) |
Jan 04, 2006 | 2.289 | 2.292 | 2.124 | 2.216 | 42,748 | -0.05(-2.18%) |
Jan 03, 2006 | 2.350 | 2.350 | 2.187 | 2.266 | 32,366 | -0.04(-1.64%) |
Dec 30, 2005 | 2.266 | 2.304 | 2.266 | 2.303 | 6,549 | +0.03(+1.49%) |
Dec 29, 2005 | 2.304 | 2.304 | 2.270 | 2.270 | 689 | -0.03(-1.47%) |
Dec 28, 2005 | 2.304 | 2.304 | 2.304 | 2.304 | 4,480 | -0.01(-0.50%) |
Dec 27, 2005 | 2.457 | 2.457 | 2.315 | 2.315 | 14,132 | -0.03(-1.24%) |
Dec 23, 2005 | 2.321 | 2.344 | 2.321 | 2.344 | 2,068 | +0.02(+0.75%) |
Dec 22, 2005 | 2.315 | 2.327 | 2.315 | 2.327 | 18,875 | +0.01(+0.25%) |
Dec 21, 2005 | 2.321 | 2.321 | 2.321 | 2.321 | 8,617 | -0.01(-0.34%) |
Dec 20, 2005 | 2.321 | 2.347 | 2.321 | 2.329 | 10,685 | -0.02(-0.66%) |
Dec 19, 2005 | 2.408 | 2.408 | 2.321 | 2.344 | 5,756 | -0.06(-2.65%) |
Dec 16, 2005 | 2.321 | 2.451 | 2.321 | 2.408 | 20,460 | -0.05(-1.89%) |
Dec 15, 2005 | 2.393 | 2.568 | 2.364 | 2.454 | 23,911 | +0.13(+5.75%) |
Dec 14, 2005 | 2.277 | 2.335 | 2.227 | 2.321 | 35,199 | +0.04(+1.91%) |
Dec 13, 2005 | 2.234 | 2.277 | 2.234 | 2.277 | 18,592 | +0.10(+4.67%) |
Dec 12, 2005 | 2.263 | 2.263 | 2.176 | 2.176 | 7,238 | -0.09(-3.85%) |
Dec 09, 2005 | 2.277 | 2.277 | 2.182 | 2.263 | 19,123 | +0.06(+2.60%) |
Dec 08, 2005 | 2.190 | 2.248 | 2.161 | 2.205 | 11,185 | -0.01(-0.63%) |
Dec 07, 2005 | 2.234 | 2.234 | 2.216 | 2.219 | 9,823 | +0.03(+1.39%) |
Dec 06, 2005 | 2.286 | 2.379 | 2.176 | 2.189 | 26,310 | -0.04(-1.89%) |
Dec 05, 2005 | 2.362 | 2.362 | 2.173 | 2.231 | 15,393 | -0.02(-0.77%) |
Dec 02, 2005 | 2.248 | 2.263 | 2.236 | 2.248 | 23,094 | +0.09(+4.03%) |
Dec 01, 2005 | 2.240 | 2.240 | 2.132 | 2.161 | 16,545 | -0.02(-0.80%) |
Nov 30, 2005 | 2.150 | 2.190 | 2.031 | 2.179 | 47,512 | +0.05(+2.18%) |
Nov 29, 2005 | 2.028 | 2.170 | 2.028 | 2.132 | 20,405 | +0.10(+5.15%) |
Nov 28, 2005 | 2.031 | 2.031 | 2.028 | 2.028 | 1,216 | +0.07(+3.53%) |
Nov 25, 2005 | 2.031 | 2.031 | 1.959 | 1.959 | 2,854 | -0.07(-3.40%) |
Nov 23, 2005 | 2.057 | 2.057 | 2.028 | 2.028 | 16,028 | +0.06(+3.04%) |
Nov 22, 2005 | 2.054 | 2.060 | 1.968 | 1.968 | 29,712 | -0.00(-0.24%) |
Nov 21, 2005 | 1.958 | 2.002 | 1.958 | 1.973 | 3,016 | +0.00(+0.00%) |
Nov 18, 2005 | 1.973 | 1.973 | 1.973 | 1.973 | 4,480 | +0.01(+0.43%) |
Nov 17, 2005 | 2.060 | 2.060 | 1.964 | 1.964 | 11,733 | +0.02(+0.91%) |
Nov 16, 2005 | 2.057 | 2.060 | 1.947 | 1.947 | 13,353 | +0.02(+0.90%) |
Nov 15, 2005 | 1.929 | 1.929 | 1.929 | 1.929 | 0 | +0.00(+0.00%) |
Nov 14, 2005 | 1.929 | 1.929 | 1.929 | 1.929 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 1.900 | 1.929 | 1.900 | 1.929 | 3,795 | -0.10(-4.73%) |
Nov 10, 2005 | 2.031 | 2.060 | 1.958 | 2.025 | 8,196 | +0.06(+3.10%) |
Nov 09, 2005 | 2.045 | 2.045 | 1.964 | 1.964 | 1,034 | -0.10(-4.65%) |
Nov 08, 2005 | 2.060 | 2.060 | 2.042 | 2.060 | 2,068 | +0.06(+2.88%) |
Nov 07, 2005 | 2.060 | 2.060 | 2.002 | 2.002 | 8,007 | -0.06(-2.80%) |
Nov 04, 2005 | 2.051 | 2.060 | 1.967 | 2.060 | 36,054 | +0.10(+5.19%) |
Nov 03, 2005 | 1.958 | 1.958 | 1.958 | 1.958 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 1.987 | 1.987 | 1.958 | 1.958 | 7,583 | +0.00(+0.00%) |