Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 2.279 | 2.296 | 2.241 | 2.277 | 509,214 | -0.03(-1.49%) |
Jan 30, 2006 | 2.332 | 2.347 | 2.259 | 2.311 | 629,394 | -0.02(-0.67%) |
Jan 27, 2006 | 2.390 | 2.416 | 2.312 | 2.327 | 712,293 | -0.13(-5.38%) |
Jan 26, 2006 | 2.271 | 2.500 | 2.239 | 2.459 | 1,299,444 | +0.18(+7.95%) |
Jan 25, 2006 | 2.194 | 2.406 | 2.186 | 2.278 | 4,299,195 | +0.37(+19.26%) |
Jan 24, 2006 | 1.867 | 1.951 | 1.833 | 1.910 | 878,082 | +0.03(+1.84%) |
Jan 23, 2006 | 1.928 | 1.940 | 1.868 | 1.876 | 239,547 | -0.04(-1.86%) |
Jan 20, 2006 | 1.918 | 1.943 | 1.898 | 1.911 | 191,685 | -0.01(-0.64%) |
Jan 19, 2006 | 1.926 | 1.944 | 1.911 | 1.923 | 338,040 | +0.00(+0.06%) |
Jan 18, 2006 | 1.893 | 1.933 | 1.870 | 1.922 | 465,051 | +0.04(+2.37%) |
Jan 17, 2006 | 1.894 | 1.898 | 1.878 | 1.878 | 480,060 | +0.01(+0.60%) |
Jan 13, 2006 | 1.789 | 1.891 | 1.782 | 1.867 | 275,439 | +0.06(+3.45%) |
Jan 12, 2006 | 1.812 | 1.812 | 1.786 | 1.804 | 70,200 | -0.01(-0.43%) |
Jan 11, 2006 | 1.804 | 1.831 | 1.792 | 1.812 | 174,699 | +0.02(+0.99%) |
Jan 10, 2006 | 1.779 | 1.799 | 1.773 | 1.794 | 105,681 | +0.02(+1.25%) |
Jan 09, 2006 | 1.750 | 1.797 | 1.737 | 1.772 | 280,482 | +0.03(+1.53%) |
Jan 06, 2006 | 1.748 | 1.750 | 1.733 | 1.746 | 97,713 | -0.00(-0.13%) |
Jan 05, 2006 | 1.781 | 1.794 | 1.722 | 1.748 | 183,309 | -0.02(-1.19%) |
Jan 04, 2006 | 1.750 | 1.788 | 1.750 | 1.769 | 370,509 | +0.02(+1.21%) |
Jan 03, 2006 | 1.693 | 1.760 | 1.646 | 1.748 | 457,446 | +0.05(+2.95%) |
Dec 30, 2005 | 1.654 | 1.713 | 1.654 | 1.698 | 175,521 | +0.04(+2.14%) |
Dec 29, 2005 | 1.694 | 1.722 | 1.636 | 1.662 | 405,933 | -0.04(-2.16%) |
Dec 28, 2005 | 1.667 | 1.718 | 1.667 | 1.699 | 127,800 | +0.03(+1.73%) |
Dec 27, 2005 | 1.633 | 1.676 | 1.633 | 1.670 | 306,000 | +0.03(+1.97%) |
Dec 23, 2005 | 1.643 | 1.654 | 1.631 | 1.638 | 134,406 | -0.01(-0.41%) |
Dec 22, 2005 | 1.659 | 1.662 | 1.619 | 1.644 | 161,745 | -0.01(-0.67%) |
Dec 21, 2005 | 1.611 | 1.667 | 1.611 | 1.656 | 399,135 | +0.05(+3.19%) |
Dec 20, 2005 | 1.629 | 1.637 | 1.601 | 1.604 | 473,898 | -0.02(-1.47%) |
Dec 19, 2005 | 1.612 | 1.644 | 1.601 | 1.628 | 342,144 | +0.02(+1.07%) |
Dec 16, 2005 | 1.600 | 1.623 | 1.580 | 1.611 | 486,315 | -0.00(-0.07%) |
Dec 15, 2005 | 1.712 | 1.712 | 1.600 | 1.612 | 1,540,131 | -0.08(-4.54%) |
Dec 14, 2005 | 1.742 | 1.759 | 1.654 | 1.689 | 2,026,125 | -0.15(-8.38%) |
Dec 13, 2005 | 1.750 | 1.851 | 1.729 | 1.843 | 691,023 | +0.11(+6.21%) |
Dec 12, 2005 | 1.666 | 1.740 | 1.660 | 1.736 | 534,297 | +0.06(+3.86%) |
Dec 09, 2005 | 1.672 | 1.688 | 1.661 | 1.671 | 291,282 | +0.00(+0.13%) |
Dec 08, 2005 | 1.661 | 1.701 | 1.654 | 1.669 | 217,134 | -0.00(-0.20%) |
Dec 07, 2005 | 1.689 | 1.704 | 1.654 | 1.672 | 290,976 | -0.02(-1.12%) |
Dec 06, 2005 | 1.693 | 1.702 | 1.673 | 1.691 | 491,322 | +0.00(+0.00%) |
Dec 05, 2005 | 1.694 | 1.728 | 1.680 | 1.691 | 483,348 | +0.00(+0.13%) |
Dec 02, 2005 | 1.687 | 1.693 | 1.672 | 1.689 | 279,588 | +0.01(+0.60%) |
Dec 01, 2005 | 1.689 | 1.698 | 1.656 | 1.679 | 491,061 | +0.01(+0.40%) |
Nov 30, 2005 | 1.670 | 1.692 | 1.668 | 1.672 | 169,344 | -0.00(-0.13%) |
Nov 29, 2005 | 1.680 | 1.700 | 1.668 | 1.674 | 165,684 | -0.01(-0.66%) |
Nov 28, 2005 | 1.702 | 1.709 | 1.671 | 1.686 | 277,659 | -0.00(-0.20%) |
Nov 25, 2005 | 1.656 | 1.699 | 1.656 | 1.689 | 65,016 | +0.04(+2.22%) |
Nov 23, 2005 | 1.654 | 1.666 | 1.620 | 1.652 | 320,358 | -0.01(-0.80%) |
Nov 22, 2005 | 1.636 | 1.672 | 1.636 | 1.666 | 270,486 | -0.00(-0.07%) |
Nov 21, 2005 | 1.667 | 1.689 | 1.659 | 1.667 | 503,346 | +0.00(+0.00%) |
Nov 18, 2005 | 1.680 | 1.683 | 1.658 | 1.667 | 324,156 | -0.02(-0.99%) |
Nov 17, 2005 | 1.611 | 1.713 | 1.594 | 1.683 | 634,476 | +0.07(+4.27%) |
Nov 16, 2005 | 1.698 | 1.713 | 1.569 | 1.614 | 1,126,134 | -0.08(-4.91%) |
Nov 15, 2005 | 1.766 | 1.795 | 1.687 | 1.698 | 370,956 | -0.07(-4.20%) |
Nov 14, 2005 | 1.861 | 1.872 | 1.760 | 1.772 | 726,435 | -0.07(-3.63%) |
Nov 11, 2005 | 1.744 | 1.847 | 1.673 | 1.839 | 973,818 | +0.11(+6.09%) |
Nov 10, 2005 | 1.748 | 1.750 | 1.692 | 1.733 | 433,353 | -0.00(-0.19%) |
Nov 09, 2005 | 1.682 | 1.747 | 1.666 | 1.737 | 416,559 | +0.08(+4.83%) |
Nov 08, 2005 | 1.664 | 1.692 | 1.653 | 1.657 | 161,820 | -0.02(-1.32%) |
Nov 07, 2005 | 1.701 | 1.703 | 1.643 | 1.679 | 415,359 | -0.06(-3.51%) |
Nov 04, 2005 | 1.756 | 1.766 | 1.693 | 1.740 | 214,602 | -0.01(-0.76%) |
Nov 03, 2005 | 1.750 | 1.778 | 1.749 | 1.753 | 263,028 | +0.01(+0.77%) |
Nov 02, 2005 | 1.690 | 1.753 | 1.682 | 1.740 | 398,856 | +0.06(+3.78%) |