Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 2.673 | 2.721 | 2.613 | 2.651 | 4,045,067 | -0.01(-0.44%) |
Jan 30, 2006 | 2.594 | 2.682 | 2.557 | 2.663 | 17,840,586 | +0.08(+3.15%) |
Jan 27, 2006 | 2.483 | 2.594 | 2.477 | 2.582 | 2,018,345 | +0.10(+3.99%) |
Jan 26, 2006 | 2.446 | 2.516 | 2.411 | 2.483 | 1,635,920 | +0.05(+1.94%) |
Jan 25, 2006 | 2.380 | 2.440 | 2.364 | 2.436 | 960,277 | +0.05(+2.02%) |
Jan 24, 2006 | 2.387 | 2.417 | 2.317 | 2.387 | 3,191,297 | +0.09(+4.11%) |
Jan 23, 2006 | 2.260 | 2.301 | 2.225 | 2.293 | 1,466,564 | +0.05(+2.37%) |
Jan 20, 2006 | 2.340 | 2.344 | 2.213 | 2.240 | 867,303 | -0.08(-3.55%) |
Jan 19, 2006 | 2.275 | 2.355 | 2.269 | 2.322 | 780,767 | +0.07(+2.98%) |
Jan 18, 2006 | 2.221 | 2.274 | 2.219 | 2.255 | 562,201 | -0.01(-0.26%) |
Jan 17, 2006 | 2.328 | 2.328 | 2.183 | 2.261 | 625,140 | +1.12(+97.73%) |
Jan 13, 2006 | 1.156 | 1.164 | 1.136 | 1.144 | 950,365 | -0.01(-0.51%) |
Jan 12, 2006 | 1.177 | 1.187 | 1.148 | 1.149 | 976,304 | -0.03(-2.77%) |
Jan 11, 2006 | 1.166 | 1.182 | 1.135 | 1.182 | 1,306,254 | +0.03(+2.93%) |
Jan 10, 2006 | 1.206 | 1.206 | 1.136 | 1.149 | 2,911,481 | -0.05(-4.01%) |
Jan 09, 2006 | 1.186 | 1.231 | 1.186 | 1.197 | 3,378,309 | +0.02(+1.50%) |
Jan 06, 2006 | 1.144 | 1.179 | 1.144 | 1.179 | 2,588,987 | +0.04(+3.09%) |
Jan 05, 2006 | 1.126 | 1.158 | 1.113 | 1.144 | 4,607,613 | +0.02(+2.05%) |
Jan 04, 2006 | 1.114 | 1.152 | 1.111 | 1.121 | 3,061,082 | +0.00(+0.34%) |
Jan 03, 2006 | 1.032 | 1.123 | 1.028 | 1.117 | 5,819,460 | +0.10(+9.45%) |
Dec 30, 2005 | 1.032 | 1.032 | 1.006 | 1.020 | 625,818 | -0.00(-0.46%) |
Dec 29, 2005 | 1.032 | 1.035 | 1.023 | 1.025 | 536,500 | -0.00(-0.23%) |
Dec 28, 2005 | 1.036 | 1.037 | 1.025 | 1.027 | 710,810 | -0.00(-0.09%) |
Dec 27, 2005 | 1.039 | 1.041 | 1.027 | 1.028 | 765,945 | -0.00(-0.23%) |
Dec 23, 2005 | 1.018 | 1.039 | 1.018 | 1.031 | 499,153 | +0.01(+0.75%) |
Dec 22, 2005 | 1.022 | 1.028 | 1.004 | 1.023 | 1,096,913 | +0.01(+1.14%) |
Dec 21, 2005 | 1.020 | 1.026 | 1.004 | 1.012 | 728,385 | -0.01(-0.58%) |
Dec 20, 2005 | 1.011 | 1.027 | 1.005 | 1.017 | 812,232 | +0.01(+1.20%) |
Dec 19, 2005 | 1.023 | 1.023 | 1.002 | 1.005 | 784,309 | -0.02(-1.50%) |
Dec 16, 2005 | 0.9947 | 1.026 | 0.9947 | 1.021 | 2,104,279 | +0.03(+3.37%) |
Dec 15, 2005 | 1.002 | 1.003 | 0.9700 | 0.9874 | 1,434,251 | -0.02(-2.19%) |
Dec 14, 2005 | 0.9930 | 1.014 | 0.9757 | 1.009 | 1,564,512 | -0.02(-1.58%) |
Dec 13, 2005 | 1.031 | 1.032 | 1.008 | 1.026 | 705,407 | +0.00(+0.00%) |
Dec 12, 2005 | 1.044 | 1.044 | 1.017 | 1.026 | 1,001,097 | -0.01(-1.19%) |
Dec 09, 2005 | 1.050 | 1.051 | 1.034 | 1.038 | 1,154,617 | -0.00(-0.45%) |
Dec 08, 2005 | 1.025 | 1.050 | 1.025 | 1.043 | 1,040,294 | +0.01(+1.26%) |
Dec 07, 2005 | 1.046 | 1.046 | 1.021 | 1.030 | 800,425 | -0.00(-0.11%) |
Dec 06, 2005 | 1.019 | 1.045 | 1.008 | 1.031 | 1,114,165 | +0.02(+2.25%) |
Dec 05, 2005 | 0.9903 | 1.011 | 0.9794 | 1.008 | 954,106 | +0.00(+0.41%) |
Dec 02, 2005 | 0.9935 | 1.008 | 0.9709 | 1.004 | 740,371 | +0.01(+1.49%) |
Dec 01, 2005 | 0.9741 | 0.9933 | 0.9629 | 0.9894 | 1,570,407 | +0.03(+3.01%) |
Nov 30, 2005 | 0.9529 | 0.9732 | 0.9470 | 0.9605 | 2,268,266 | +0.00(+0.09%) |
Nov 29, 2005 | 0.9821 | 0.9921 | 0.9505 | 0.9597 | 899,226 | -0.02(-1.90%) |
Nov 28, 2005 | 0.9611 | 0.9844 | 0.9611 | 0.9782 | 4,448,071 | -0.00(-0.27%) |
Nov 25, 2005 | 0.9915 | 0.9944 | 0.9809 | 0.9809 | 490,561 | -0.01(-0.72%) |
Nov 23, 2005 | 0.9812 | 0.9933 | 0.9767 | 0.9879 | 1,495,475 | +0.01(+0.54%) |
Nov 22, 2005 | 0.9588 | 0.9927 | 0.9588 | 0.9826 | 4,287,689 | -0.04(-4.17%) |
Nov 21, 2005 | 0.9874 | 1.028 | 0.9446 | 1.025 | 1,749,917 | +0.04(+3.76%) |
Nov 18, 2005 | 0.9759 | 0.9924 | 0.9714 | 0.9882 | 1,296,974 | +0.02(+1.76%) |
Nov 17, 2005 | 0.9576 | 0.9741 | 0.9467 | 0.9711 | 809,967 | +0.02(+1.79%) |
Nov 16, 2005 | 0.9555 | 0.9573 | 0.9210 | 0.9541 | 1,263,716 | +0.01(+0.56%) |
Nov 15, 2005 | 0.9750 | 0.9791 | 0.9424 | 0.9487 | 1,386,674 | -0.03(-2.63%) |
Nov 14, 2005 | 0.9989 | 0.9989 | 0.9658 | 0.9744 | 1,753,479 | -0.00(-0.33%) |
Nov 11, 2005 | 0.9812 | 1.007 | 0.9650 | 0.9776 | 1,210,099 | -0.01(-1.16%) |
Nov 10, 2005 | 0.9653 | 0.9918 | 0.9549 | 0.9891 | 2,039,458 | +0.03(+2.91%) |
Nov 09, 2005 | 0.9343 | 0.9653 | 0.9299 | 0.9611 | 1,742,512 | +0.03(+2.87%) |
Nov 08, 2005 | 0.9461 | 0.9467 | 0.9293 | 0.9343 | 1,496,960 | -0.01(-1.03%) |
Nov 07, 2005 | 0.9104 | 0.9461 | 0.8754 | 0.9440 | 764,418 | +0.04(+4.50%) |
Nov 04, 2005 | 0.8975 | 0.9034 | 0.8695 | 0.9034 | 630,416 | +0.01(+0.59%) |
Nov 03, 2005 | 0.9034 | 0.9346 | 0.8930 | 0.8981 | 1,065,613 | +0.00(+0.07%) |
Nov 02, 2005 | 0.8789 | 0.9066 | 0.8765 | 0.8975 | 1,018,367 | +0.02(+1.94%) |