Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 1.424 | 1.443 | 1.424 | 1.432 | 3,824 | +0.00(+0.00%) |
Jan 30, 2006 | 1.404 | 1.466 | 1.337 | 1.432 | 27,378 | +0.06(+4.29%) |
Jan 27, 2006 | 1.341 | 1.373 | 1.341 | 1.373 | 9,941 | +0.00(+0.00%) |
Jan 26, 2006 | 1.384 | 1.384 | 1.373 | 1.373 | 2,047 | +0.00(+0.00%) |
Jan 25, 2006 | 1.423 | 1.429 | 1.373 | 1.373 | 1,402 | +0.06(+4.26%) |
Jan 24, 2006 | 1.317 | 1.317 | 1.317 | 1.317 | 2,549 | +0.00(+0.21%) |
Jan 23, 2006 | 1.345 | 1.437 | 1.314 | 1.314 | 13,643 | -0.08(-5.63%) |
Jan 20, 2006 | 1.392 | 1.392 | 1.392 | 1.392 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 1.428 | 1.561 | 1.392 | 1.392 | 18,620 | +0.06(+4.47%) |
Jan 18, 2006 | 1.333 | 1.333 | 1.333 | 1.333 | 841 | +0.01(+1.13%) |
Jan 17, 2006 | 1.330 | 1.333 | 1.318 | 1.318 | 5,864 | -0.04(-2.89%) |
Jan 13, 2006 | 1.333 | 1.412 | 1.326 | 1.357 | 19,887 | +0.04(+3.28%) |
Jan 12, 2006 | 1.353 | 1.353 | 1.314 | 1.314 | 2,294 | -0.04(-2.90%) |
Jan 11, 2006 | 1.353 | 1.353 | 1.353 | 1.353 | 1,030 | -0.02(-1.43%) |
Jan 10, 2006 | 1.314 | 1.373 | 1.314 | 1.373 | 11,295 | +0.02(+1.45%) |
Jan 09, 2006 | 1.412 | 1.412 | 1.353 | 1.353 | 10,198 | +0.08(+6.15%) |
Jan 06, 2006 | 1.275 | 1.275 | 1.275 | 1.275 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 1.314 | 1.314 | 1.275 | 1.275 | 11,945 | -0.05(-3.59%) |
Jan 04, 2006 | 1.322 | 1.322 | 1.322 | 1.322 | 5,201 | -0.01(-0.85%) |
Jan 03, 2006 | 1.333 | 1.333 | 1.333 | 1.333 | 1,274 | +0.09(+6.99%) |
Dec 30, 2005 | 1.353 | 1.353 | 1.235 | 1.246 | 5,117 | -0.08(-6.17%) |
Dec 29, 2005 | 1.353 | 1.353 | 1.243 | 1.328 | 2,332 | -0.03(-2.39%) |
Dec 28, 2005 | 1.361 | 1.361 | 1.361 | 1.361 | 2,549 | -0.02(-1.42%) |
Dec 27, 2005 | 1.381 | 1.392 | 1.381 | 1.381 | 7,649 | -0.00(-0.03%) |
Dec 23, 2005 | 1.400 | 1.412 | 1.381 | 1.381 | 7,241 | -0.03(-1.92%) |
Dec 22, 2005 | 1.392 | 1.439 | 1.388 | 1.408 | 12,212 | +0.03(+1.99%) |
Dec 21, 2005 | 1.322 | 1.388 | 1.322 | 1.381 | 24,221 | +0.06(+4.45%) |
Dec 20, 2005 | 1.330 | 1.388 | 1.275 | 1.322 | 20,417 | +0.09(+6.98%) |
Dec 19, 2005 | 1.443 | 1.443 | 1.235 | 1.235 | 42,961 | +0.13(+12.10%) |
Dec 16, 2005 | 1.118 | 1.118 | 1.102 | 1.102 | 22,406 | -0.02(-1.40%) |
Dec 15, 2005 | 1.086 | 1.177 | 1.086 | 1.118 | 13,653 | +0.03(+2.89%) |
Dec 14, 2005 | 1.086 | 1.098 | 1.086 | 1.086 | 7,024 | -0.09(-7.67%) |
Dec 13, 2005 | 1.157 | 1.216 | 1.098 | 1.177 | 15,667 | +0.00(+0.00%) |
Dec 12, 2005 | 1.169 | 1.177 | 1.130 | 1.177 | 7,139 | +0.05(+4.17%) |
Dec 09, 2005 | 1.149 | 1.152 | 1.130 | 1.130 | 9,943 | -0.02(-1.37%) |
Dec 08, 2005 | 1.247 | 1.263 | 1.145 | 1.145 | 5,864 | -0.09(-7.65%) |
Dec 07, 2005 | 1.177 | 1.240 | 1.177 | 1.240 | 4,143 | +0.06(+5.40%) |
Dec 06, 2005 | 1.141 | 1.177 | 1.130 | 1.177 | 13,220 | +0.04(+3.09%) |
Dec 05, 2005 | 1.141 | 1.173 | 1.141 | 1.141 | 3,666 | -0.00(-0.41%) |
Dec 02, 2005 | 1.177 | 1.181 | 1.141 | 1.146 | 5,920 | -0.03(-2.60%) |
Dec 01, 2005 | 1.153 | 1.177 | 1.141 | 1.177 | 12,256 | +0.03(+2.74%) |
Nov 30, 2005 | 1.188 | 1.196 | 1.145 | 1.145 | 8,235 | +0.00(+0.34%) |
Nov 29, 2005 | 1.294 | 1.294 | 1.141 | 1.141 | 23,482 | -0.13(-10.46%) |
Nov 28, 2005 | 1.302 | 1.330 | 1.275 | 1.275 | 19,122 | +0.02(+1.56%) |
Nov 25, 2005 | 1.255 | 1.255 | 1.255 | 1.255 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 1.196 | 1.255 | 1.196 | 1.255 | 17,766 | +0.08(+7.02%) |
Nov 22, 2005 | 1.235 | 1.235 | 1.173 | 1.173 | 3,059 | -0.06(-5.08%) |
Nov 21, 2005 | 1.235 | 1.235 | 1.235 | 1.235 | 2,804 | +0.00(+0.00%) |
Nov 18, 2005 | 1.157 | 1.235 | 1.153 | 1.235 | 7,011 | +0.08(+6.78%) |
Nov 17, 2005 | 1.177 | 1.177 | 1.157 | 1.157 | 3,951 | -0.02(-1.67%) |
Nov 16, 2005 | 1.184 | 1.184 | 1.177 | 1.177 | 8,110 | -0.01(-0.66%) |
Nov 15, 2005 | 1.188 | 1.188 | 1.184 | 1.184 | 2,549 | -0.05(-4.13%) |
Nov 14, 2005 | 1.255 | 1.255 | 1.232 | 1.235 | 9,433 | -0.05(-3.96%) |
Nov 11, 2005 | 1.294 | 1.294 | 1.286 | 1.286 | 1,828 | -0.04(-3.24%) |
Nov 10, 2005 | 1.330 | 1.330 | 1.330 | 1.330 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 1.247 | 1.333 | 1.247 | 1.330 | 20,208 | +0.09(+7.28%) |
Nov 08, 2005 | 1.188 | 1.239 | 1.188 | 1.239 | 10,198 | +0.05(+4.63%) |
Nov 07, 2005 | 1.184 | 1.184 | 1.184 | 1.184 | 254 | +0.00(+0.33%) |
Nov 04, 2005 | 1.181 | 1.181 | 1.181 | 1.181 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 1.181 | 1.181 | 1.181 | 1.181 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 1.181 | 1.181 | 1.181 | 1.181 | 254 | -0.02(-1.63%) |