Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 2.760 | 2.880 | 2.644 | 2.800 | 18,741 | +0.00(+0.00%) |
Jan 30, 2006 | 2.600 | 2.800 | 2.600 | 2.800 | 6,553 | +0.00(+0.00%) |
Jan 27, 2006 | 2.600 | 2.920 | 2.480 | 2.800 | 45,934 | +0.20(+7.69%) |
Jan 26, 2006 | 2.600 | 2.600 | 2.480 | 2.600 | 12,204 | -0.04(-1.52%) |
Jan 25, 2006 | 2.600 | 2.640 | 2.520 | 2.640 | 4,868 | +0.04(+1.54%) |
Jan 24, 2006 | 2.520 | 2.636 | 2.520 | 2.600 | 9,996 | +0.04(+1.56%) |
Jan 23, 2006 | 2.560 | 2.640 | 2.560 | 2.560 | 10,032 | -0.01(-0.31%) |
Jan 20, 2006 | 2.560 | 2.600 | 2.520 | 2.568 | 6,792 | +0.04(+1.74%) |
Jan 19, 2006 | 2.560 | 2.616 | 2.520 | 2.524 | 7,385 | -0.12(-4.39%) |
Jan 18, 2006 | 2.600 | 2.640 | 2.520 | 2.640 | 12,249 | +0.12(+4.76%) |
Jan 17, 2006 | 2.520 | 2.720 | 2.520 | 2.520 | 12,373 | -0.01(-0.47%) |
Jan 13, 2006 | 2.560 | 2.640 | 2.520 | 2.532 | 12,270 | +0.00(+0.16%) |
Jan 12, 2006 | 2.600 | 2.760 | 2.480 | 2.528 | 18,925 | +0.01(+0.32%) |
Jan 11, 2006 | 2.440 | 2.640 | 2.364 | 2.520 | 24,438 | +0.00(+0.00%) |
Jan 10, 2006 | 2.800 | 2.880 | 2.480 | 2.520 | 35,623 | -0.24(-8.70%) |
Jan 09, 2006 | 2.920 | 3.280 | 2.720 | 2.760 | 36,495 | -0.08(-2.82%) |
Jan 06, 2006 | 3.000 | 3.520 | 2.840 | 2.840 | 41,179 | -0.16(-5.33%) |
Jan 05, 2006 | 2.720 | 3.000 | 2.720 | 3.000 | 7,658 | +0.12(+4.17%) |
Jan 04, 2006 | 2.640 | 2.880 | 2.600 | 2.880 | 7,978 | +0.24(+9.09%) |
Jan 03, 2006 | 2.520 | 3.040 | 2.400 | 2.640 | 36,361 | +0.04(+1.54%) |
Dec 30, 2005 | 2.600 | 2.640 | 2.320 | 2.600 | 39,606 | +0.12(+4.67%) |
Dec 29, 2005 | 2.448 | 2.640 | 2.400 | 2.484 | 29,762 | -0.08(-2.97%) |
Dec 28, 2005 | 2.520 | 2.600 | 2.040 | 2.560 | 25,150 | +0.08(+3.23%) |
Dec 27, 2005 | 2.720 | 2.720 | 2.320 | 2.480 | 52,925 | +0.04(+1.64%) |
Dec 23, 2005 | 2.280 | 2.720 | 2.280 | 2.440 | 56,494 | +0.12(+5.17%) |
Dec 22, 2005 | 2.240 | 2.400 | 2.240 | 2.320 | 15,864 | +0.08(+3.57%) |
Dec 21, 2005 | 2.200 | 2.320 | 2.200 | 2.240 | 4,900 | +0.00(+0.00%) |
Dec 20, 2005 | 2.160 | 2.360 | 2.160 | 2.240 | 30,176 | +0.00(+0.00%) |
Dec 19, 2005 | 2.280 | 2.360 | 2.240 | 2.240 | 6,596 | -0.08(-3.45%) |
Dec 16, 2005 | 2.360 | 2.400 | 2.280 | 2.320 | 14,825 | -0.08(-3.33%) |
Dec 15, 2005 | 2.400 | 2.440 | 2.320 | 2.400 | 14,102 | +0.00(+0.00%) |
Dec 14, 2005 | 2.480 | 2.520 | 2.400 | 2.400 | 12,736 | -0.08(-3.21%) |
Dec 13, 2005 | 2.440 | 2.480 | 2.360 | 2.480 | 26,239 | -0.00(-0.02%) |
Dec 12, 2005 | 2.600 | 2.600 | 2.480 | 2.480 | 12,607 | -0.04(-1.59%) |
Dec 09, 2005 | 2.600 | 2.680 | 2.480 | 2.520 | 8,101 | -0.12(-4.55%) |
Dec 08, 2005 | 2.640 | 2.680 | 2.520 | 2.640 | 8,045 | +0.04(+1.54%) |
Dec 07, 2005 | 2.640 | 2.880 | 2.520 | 2.600 | 17,347 | -0.16(-5.78%) |
Dec 06, 2005 | 2.600 | 2.920 | 2.560 | 2.760 | 7,837 | +0.12(+4.53%) |
Dec 05, 2005 | 2.560 | 2.960 | 2.560 | 2.640 | 10,227 | +0.04(+1.54%) |
Dec 02, 2005 | 2.640 | 2.800 | 2.600 | 2.600 | 15,052 | +0.00(+0.00%) |
Dec 01, 2005 | 2.760 | 2.960 | 2.600 | 2.600 | 19,133 | -0.08(-2.99%) |
Nov 30, 2005 | 2.480 | 2.880 | 2.440 | 2.680 | 40,463 | +0.20(+8.06%) |
Nov 29, 2005 | 2.560 | 2.600 | 2.480 | 2.480 | 11,160 | -0.04(-1.59%) |
Nov 28, 2005 | 2.600 | 2.600 | 2.520 | 2.520 | 14,502 | -0.04(-1.56%) |
Nov 25, 2005 | 2.600 | 2.640 | 2.480 | 2.560 | 5,686 | -0.00(-0.02%) |
Nov 23, 2005 | 2.560 | 2.600 | 2.560 | 2.560 | 3,835 | -0.04(-1.51%) |
Nov 22, 2005 | 2.640 | 2.640 | 2.520 | 2.600 | 15,133 | +0.04(+1.55%) |
Nov 21, 2005 | 2.640 | 2.640 | 2.520 | 2.560 | 5,037 | -0.10(-3.90%) |
Nov 18, 2005 | 2.760 | 2.760 | 2.444 | 2.664 | 10,338 | -0.02(-0.60%) |
Nov 17, 2005 | 2.680 | 2.720 | 2.520 | 2.680 | 12,801 | +0.08(+3.08%) |
Nov 16, 2005 | 2.840 | 2.840 | 2.532 | 2.600 | 32,326 | -0.24(-8.45%) |
Nov 15, 2005 | 2.960 | 3.040 | 2.800 | 2.840 | 12,573 | -0.12(-4.05%) |
Nov 14, 2005 | 3.040 | 3.200 | 2.920 | 2.960 | 16,398 | -0.08(-2.63%) |
Nov 11, 2005 | 3.200 | 3.200 | 3.040 | 3.040 | 5,124 | +0.00(+0.00%) |
Nov 10, 2005 | 3.120 | 3.120 | 3.000 | 3.040 | 2,529 | -0.16(-5.00%) |
Nov 09, 2005 | 3.120 | 3.280 | 3.000 | 3.200 | 13,193 | +0.04(+1.27%) |
Nov 08, 2005 | 3.200 | 3.320 | 3.120 | 3.160 | 6,434 | -0.08(-2.47%) |
Nov 07, 2005 | 3.200 | 3.320 | 3.200 | 3.240 | 8,377 | +0.08(+2.53%) |
Nov 04, 2005 | 3.600 | 3.600 | 3.000 | 3.160 | 45,297 | -0.52(-14.13%) |
Nov 03, 2005 | 3.720 | 3.720 | 3.618 | 3.680 | 4,097 | +0.00(+0.00%) |
Nov 02, 2005 | 3.680 | 3.760 | 3.600 | 3.680 | 3,048 | +0.12(+3.37%) |