Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 3.170 | 3.200 | 3.000 | 3.200 | 865,789 | +0.06(+1.91%) |
Jan 30, 2006 | 2.750 | 3.190 | 2.700 | 3.140 | 497,724 | +0.39(+14.18%) |
Jan 27, 2006 | 2.800 | 2.860 | 2.700 | 2.750 | 200,062 | -0.08(-2.83%) |
Jan 26, 2006 | 2.700 | 2.870 | 2.650 | 2.830 | 345,691 | +0.13(+4.81%) |
Jan 25, 2006 | 2.710 | 2.840 | 2.600 | 2.700 | 372,948 | -0.05(-1.82%) |
Jan 24, 2006 | 3.090 | 3.090 | 2.360 | 2.750 | 879,348 | -0.26(-8.64%) |
Jan 23, 2006 | 2.940 | 3.130 | 2.940 | 3.010 | 483,181 | +0.05(+1.69%) |
Jan 20, 2006 | 3.080 | 3.160 | 2.940 | 2.960 | 446,445 | -0.11(-3.58%) |
Jan 19, 2006 | 3.220 | 3.500 | 3.050 | 3.070 | 832,450 | -0.15(-4.66%) |
Jan 18, 2006 | 3.190 | 3.270 | 3.110 | 3.220 | 198,819 | -0.03(-0.92%) |
Jan 17, 2006 | 3.280 | 3.380 | 3.080 | 3.250 | 457,890 | -0.03(-0.91%) |
Jan 13, 2006 | 3.490 | 3.490 | 2.980 | 3.280 | 1,040,205 | -0.08(-2.38%) |
Jan 12, 2006 | 3.300 | 3.500 | 3.260 | 3.360 | 605,300 | +0.07(+2.13%) |
Jan 11, 2006 | 3.200 | 3.330 | 3.180 | 3.290 | 659,658 | +0.11(+3.46%) |
Jan 10, 2006 | 3.020 | 3.190 | 2.960 | 3.180 | 492,469 | +0.18(+6.00%) |
Jan 09, 2006 | 2.930 | 3.060 | 2.860 | 3.000 | 579,647 | +0.10(+3.45%) |
Jan 06, 2006 | 2.790 | 2.900 | 2.790 | 2.900 | 424,693 | +0.09(+3.20%) |
Jan 05, 2006 | 2.880 | 2.880 | 2.780 | 2.810 | 337,418 | -0.04(-1.40%) |
Jan 04, 2006 | 2.900 | 2.900 | 2.710 | 2.850 | 441,452 | +0.10(+3.64%) |
Jan 03, 2006 | 2.900 | 2.940 | 2.700 | 2.750 | 657,386 | -0.17(-5.82%) |
Dec 30, 2005 | 2.800 | 2.970 | 2.740 | 2.920 | 1,214,723 | +0.14(+5.04%) |
Dec 29, 2005 | 2.620 | 2.780 | 2.600 | 2.780 | 701,730 | +0.15(+5.70%) |
Dec 28, 2005 | 2.550 | 2.670 | 2.510 | 2.630 | 451,800 | +0.06(+2.33%) |
Dec 27, 2005 | 2.580 | 2.600 | 2.500 | 2.570 | 245,600 | +0.00(+0.00%) |
Dec 23, 2005 | 2.610 | 2.680 | 2.569 | 2.570 | 202,057 | -0.07(-2.65%) |
Dec 22, 2005 | 2.670 | 2.670 | 2.550 | 2.640 | 263,237 | +0.03(+1.15%) |
Dec 21, 2005 | 2.550 | 2.680 | 2.410 | 2.610 | 416,859 | +0.08(+3.16%) |
Dec 20, 2005 | 2.510 | 2.650 | 2.350 | 2.530 | 374,551 | +0.03(+1.20%) |
Dec 19, 2005 | 2.510 | 2.610 | 2.470 | 2.500 | 426,216 | +0.03(+1.21%) |
Dec 16, 2005 | 2.690 | 2.690 | 2.440 | 2.470 | 586,016 | -0.12(-4.63%) |
Dec 15, 2005 | 2.610 | 2.800 | 2.410 | 2.590 | 1,543,939 | +0.21(+8.82%) |
Dec 14, 2005 | 2.250 | 2.420 | 2.200 | 2.380 | 345,865 | +0.08(+3.48%) |
Dec 13, 2005 | 2.320 | 2.320 | 2.070 | 2.300 | 333,673 | +0.06(+2.68%) |
Dec 12, 2005 | 2.390 | 2.390 | 2.100 | 2.240 | 257,057 | -0.06(-2.61%) |
Dec 09, 2005 | 2.260 | 2.410 | 2.260 | 2.300 | 528,754 | +0.04(+1.77%) |
Dec 08, 2005 | 2.210 | 2.320 | 2.150 | 2.260 | 620,767 | +0.06(+2.73%) |
Dec 07, 2005 | 2.080 | 2.210 | 2.000 | 2.200 | 240,563 | +0.15(+7.32%) |
Dec 06, 2005 | 2.020 | 2.080 | 2.010 | 2.050 | 228,401 | +0.02(+0.99%) |
Dec 05, 2005 | 2.080 | 2.090 | 1.970 | 2.030 | 158,839 | -0.05(-2.40%) |
Dec 02, 2005 | 2.090 | 2.090 | 2.010 | 2.080 | 182,768 | +0.03(+1.27%) |
Dec 01, 2005 | 2.070 | 2.140 | 2.020 | 2.054 | 242,379 | +0.02(+1.18%) |
Nov 30, 2005 | 1.850 | 2.060 | 1.830 | 2.030 | 514,679 | +0.18(+9.73%) |
Nov 29, 2005 | 2.020 | 2.020 | 1.790 | 1.850 | 436,099 | -0.20(-9.76%) |
Nov 28, 2005 | 2.220 | 2.220 | 1.990 | 2.050 | 288,597 | -0.15(-6.82%) |
Nov 25, 2005 | 2.200 | 2.200 | 2.120 | 2.200 | 201,826 | +0.06(+2.80%) |
Nov 23, 2005 | 2.050 | 2.200 | 2.040 | 2.140 | 643,320 | +0.04(+1.90%) |
Nov 22, 2005 | 1.930 | 2.130 | 1.910 | 2.100 | 885,495 | +0.20(+10.53%) |
Nov 21, 2005 | 1.820 | 1.990 | 1.800 | 1.900 | 191,919 | +0.05(+2.70%) |
Nov 18, 2005 | 1.860 | 1.860 | 1.770 | 1.850 | 336,827 | +0.02(+1.09%) |
Nov 17, 2005 | 1.830 | 1.850 | 1.780 | 1.830 | 201,217 | -0.02(-1.08%) |
Nov 16, 2005 | 1.810 | 1.920 | 1.780 | 1.850 | 167,430 | +0.05(+2.78%) |
Nov 15, 2005 | 1.780 | 1.840 | 1.770 | 1.800 | 57,434 | -0.02(-1.10%) |
Nov 14, 2005 | 1.800 | 1.840 | 1.770 | 1.820 | 109,756 | +0.01(+0.55%) |
Nov 11, 2005 | 1.760 | 1.820 | 1.720 | 1.810 | 169,409 | +0.02(+1.12%) |
Nov 10, 2005 | 1.850 | 1.850 | 1.770 | 1.790 | 51,857 | -0.02(-1.10%) |
Nov 09, 2005 | 1.870 | 1.890 | 1.800 | 1.810 | 65,405 | -0.06(-3.21%) |
Nov 08, 2005 | 1.870 | 1.900 | 1.780 | 1.870 | 122,027 | -0.06(-3.11%) |
Nov 07, 2005 | 1.850 | 1.960 | 1.850 | 1.930 | 226,727 | +0.02(+1.05%) |
Nov 04, 2005 | 1.900 | 1.910 | 1.800 | 1.910 | 137,733 | +0.01(+0.53%) |
Nov 03, 2005 | 1.870 | 1.910 | 1.820 | 1.900 | 132,612 | +0.04(+2.15%) |
Nov 02, 2005 | 1.820 | 1.870 | 1.780 | 1.860 | 150,116 | +0.05(+2.76%) |