Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 3.208 | 3.227 | 3.199 | 3.202 | 74,095 | -0.06(-1.84%) |
Jan 30, 2006 | 3.311 | 3.311 | 3.199 | 3.262 | 30,684 | -0.02(-0.48%) |
Jan 27, 2006 | 3.223 | 3.307 | 3.223 | 3.277 | 56,686 | +0.01(+0.19%) |
Jan 26, 2006 | 3.213 | 3.367 | 3.193 | 3.271 | 59,711 | +0.11(+3.55%) |
Jan 25, 2006 | 3.185 | 3.277 | 3.139 | 3.159 | 166,415 | +0.03(+1.10%) |
Jan 24, 2006 | 2.969 | 3.243 | 2.891 | 3.125 | 427,183 | +0.31(+10.96%) |
Jan 23, 2006 | 2.862 | 2.862 | 2.782 | 2.816 | 29,811 | -0.02(-0.81%) |
Jan 20, 2006 | 2.806 | 2.869 | 2.806 | 2.839 | 29,178 | +0.05(+1.71%) |
Jan 19, 2006 | 2.762 | 2.791 | 2.726 | 2.791 | 6,940 | +0.04(+1.28%) |
Jan 18, 2006 | 2.773 | 2.776 | 2.756 | 2.756 | 13,292 | -0.03(-0.99%) |
Jan 17, 2006 | 2.751 | 2.789 | 2.751 | 2.784 | 21,583 | +0.01(+0.26%) |
Jan 13, 2006 | 2.818 | 2.818 | 2.773 | 2.776 | 8,909 | +0.00(+0.12%) |
Jan 12, 2006 | 2.808 | 2.808 | 2.773 | 2.773 | 53,456 | -0.04(-1.28%) |
Jan 11, 2006 | 2.799 | 2.859 | 2.778 | 2.809 | 25,761 | +0.04(+1.30%) |
Jan 10, 2006 | 2.748 | 2.801 | 2.739 | 2.773 | 46,093 | +0.05(+1.79%) |
Jan 09, 2006 | 2.743 | 2.792 | 2.666 | 2.724 | 83,103 | +0.03(+1.23%) |
Jan 06, 2006 | 2.621 | 2.723 | 2.621 | 2.691 | 32,809 | +0.10(+3.90%) |
Jan 05, 2006 | 2.582 | 2.603 | 2.552 | 2.590 | 34,925 | -0.02(-0.58%) |
Jan 04, 2006 | 2.570 | 2.625 | 2.570 | 2.605 | 12,869 | -0.02(-0.81%) |
Jan 03, 2006 | 2.497 | 2.627 | 2.469 | 2.626 | 54,321 | +0.12(+4.72%) |
Dec 30, 2005 | 2.543 | 2.543 | 2.502 | 2.508 | 20,990 | -0.05(-1.76%) |
Dec 29, 2005 | 2.562 | 2.582 | 2.550 | 2.553 | 8,553 | +0.03(+1.10%) |
Dec 28, 2005 | 2.519 | 2.534 | 2.519 | 2.525 | 21,828 | -0.00(-0.18%) |
Dec 27, 2005 | 2.564 | 2.592 | 2.478 | 2.530 | 41,429 | -0.08(-3.05%) |
Dec 23, 2005 | 2.685 | 2.685 | 2.608 | 2.610 | 21,258 | -0.02(-0.77%) |
Dec 22, 2005 | 2.527 | 2.692 | 2.527 | 2.630 | 50,182 | +0.02(+0.77%) |
Dec 21, 2005 | 2.481 | 2.647 | 2.465 | 2.610 | 67,061 | +0.15(+6.07%) |
Dec 20, 2005 | 2.452 | 2.462 | 2.438 | 2.460 | 7,127 | +0.02(+1.01%) |
Dec 19, 2005 | 2.436 | 2.436 | 2.436 | 2.436 | 2,672 | +0.04(+1.64%) |
Dec 16, 2005 | 2.389 | 2.396 | 2.389 | 2.396 | 9,818 | -0.04(-1.82%) |
Dec 15, 2005 | 2.372 | 2.441 | 2.365 | 2.441 | 25,512 | +0.05(+2.23%) |
Dec 14, 2005 | 2.357 | 2.418 | 2.357 | 2.387 | 26,822 | +0.02(+0.95%) |
Dec 13, 2005 | 2.469 | 2.469 | 2.363 | 2.365 | 53,171 | -0.09(-3.83%) |
Dec 12, 2005 | 2.499 | 2.525 | 2.459 | 2.459 | 16,580 | -0.04(-1.53%) |
Dec 09, 2005 | 2.497 | 2.497 | 2.497 | 2.497 | 1,781 | -0.01(-0.49%) |
Dec 08, 2005 | 2.525 | 2.525 | 2.497 | 2.510 | 4,699 | -0.01(-0.38%) |
Dec 07, 2005 | 2.572 | 2.572 | 2.497 | 2.519 | 28,220 | -0.02(-0.80%) |
Dec 06, 2005 | 2.518 | 2.565 | 2.497 | 2.539 | 13,560 | +0.01(+0.56%) |
Dec 05, 2005 | 2.566 | 2.566 | 2.512 | 2.525 | 22,884 | -0.04(-1.60%) |
Dec 02, 2005 | 2.424 | 2.574 | 2.417 | 2.566 | 107,889 | +0.14(+5.98%) |
Dec 01, 2005 | 2.402 | 2.422 | 2.301 | 2.422 | 82,889 | +0.05(+2.23%) |
Nov 30, 2005 | 2.357 | 2.398 | 2.301 | 2.369 | 55,408 | +0.07(+2.98%) |
Nov 29, 2005 | 2.267 | 2.300 | 2.267 | 2.300 | 5,568 | +0.01(+0.59%) |
Nov 28, 2005 | 2.349 | 2.349 | 2.207 | 2.287 | 20,776 | -0.09(-3.96%) |
Nov 25, 2005 | 2.367 | 2.396 | 2.347 | 2.381 | 12,272 | -0.03(-1.28%) |
Nov 23, 2005 | 2.408 | 2.412 | 2.385 | 2.412 | 20,487 | -0.00(-0.02%) |
Nov 22, 2005 | 2.413 | 2.433 | 2.370 | 2.413 | 24,697 | +0.03(+1.13%) |
Nov 21, 2005 | 2.301 | 2.394 | 2.300 | 2.386 | 49,055 | +0.08(+3.68%) |
Nov 18, 2005 | 2.256 | 2.357 | 2.230 | 2.301 | 85,063 | +0.10(+4.51%) |
Nov 17, 2005 | 2.133 | 2.202 | 2.133 | 2.202 | 15,386 | +0.07(+3.24%) |
Nov 16, 2005 | 2.152 | 2.153 | 2.123 | 2.133 | 32,038 | -0.01(-0.60%) |
Nov 15, 2005 | 2.147 | 2.147 | 2.145 | 2.145 | 1,808 | -0.01(-0.26%) |
Nov 14, 2005 | 2.211 | 2.211 | 2.106 | 2.151 | 34,898 | -0.05(-2.11%) |
Nov 11, 2005 | 2.092 | 2.197 | 2.092 | 2.197 | 9,795 | +0.07(+3.23%) |
Nov 10, 2005 | 2.165 | 2.188 | 2.129 | 2.129 | 10,539 | -0.06(-2.72%) |
Nov 09, 2005 | 2.210 | 2.211 | 2.188 | 2.188 | 12,500 | -0.02(-1.04%) |
Nov 08, 2005 | 2.172 | 2.239 | 2.167 | 2.211 | 30,889 | +0.02(+1.10%) |
Nov 07, 2005 | 2.093 | 2.187 | 2.092 | 2.187 | 43,585 | +0.08(+3.78%) |
Nov 04, 2005 | 2.087 | 2.110 | 2.087 | 2.107 | 16,072 | +0.01(+0.67%) |
Nov 03, 2005 | 2.063 | 2.093 | 2.062 | 2.093 | 14,687 | +0.02(+0.81%) |
Nov 02, 2005 | 2.076 | 2.091 | 2.071 | 2.076 | 28,933 | -0.00(-0.13%) |