Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 2.310 | 2.340 | 2.232 | 2.340 | 77,643 | +0.02(+0.86%) |
Jan 30, 2006 | 2.290 | 2.330 | 2.180 | 2.320 | 60,784 | +0.06(+2.65%) |
Jan 27, 2006 | 2.150 | 2.340 | 2.150 | 2.260 | 62,669 | +0.07(+3.20%) |
Jan 26, 2006 | 2.220 | 2.300 | 2.180 | 2.190 | 68,835 | -0.03(-1.35%) |
Jan 25, 2006 | 2.300 | 2.380 | 2.210 | 2.220 | 119,533 | +0.01(+0.45%) |
Jan 24, 2006 | 2.220 | 2.260 | 2.130 | 2.210 | 102,589 | +0.02(+0.91%) |
Jan 23, 2006 | 2.230 | 2.250 | 2.130 | 2.190 | 121,206 | -0.07(-3.10%) |
Jan 20, 2006 | 2.210 | 2.370 | 2.210 | 2.260 | 152,348 | +0.01(+0.44%) |
Jan 19, 2006 | 2.340 | 2.350 | 2.236 | 2.250 | 185,356 | -0.05(-2.17%) |
Jan 18, 2006 | 2.300 | 2.320 | 2.230 | 2.300 | 69,699 | -0.05(-2.13%) |
Jan 17, 2006 | 2.130 | 2.380 | 2.110 | 2.350 | 203,534 | +0.25(+11.90%) |
Jan 13, 2006 | 2.140 | 2.150 | 2.080 | 2.100 | 33,909 | +0.03(+1.45%) |
Jan 12, 2006 | 2.140 | 2.150 | 1.900 | 2.070 | 91,600 | +0.05(+2.48%) |
Jan 11, 2006 | 1.910 | 2.100 | 1.900 | 2.020 | 116,521 | +0.04(+2.02%) |
Jan 10, 2006 | 2.040 | 2.050 | 1.900 | 1.980 | 74,104 | -0.10(-4.81%) |
Jan 09, 2006 | 1.950 | 2.100 | 1.910 | 2.080 | 52,132 | +0.09(+4.52%) |
Jan 06, 2006 | 2.030 | 2.060 | 1.920 | 1.990 | 122,447 | -0.06(-2.93%) |
Jan 05, 2006 | 2.080 | 2.090 | 2.010 | 2.050 | 83,104 | -0.03(-1.44%) |
Jan 04, 2006 | 2.080 | 2.100 | 1.950 | 2.080 | 128,042 | +0.00(+0.00%) |
Jan 03, 2006 | 2.180 | 2.180 | 2.010 | 2.080 | 397,841 | -0.06(-2.80%) |
Dec 30, 2005 | 1.900 | 2.140 | 1.878 | 2.140 | 118,047 | +0.11(+5.42%) |
Dec 29, 2005 | 2.000 | 2.110 | 1.970 | 2.030 | 30,139 | -0.01(-0.49%) |
Dec 28, 2005 | 1.990 | 2.080 | 1.990 | 2.040 | 34,600 | -0.02(-0.97%) |
Dec 27, 2005 | 2.140 | 2.150 | 1.970 | 2.060 | 95,200 | -0.04(-1.90%) |
Dec 23, 2005 | 2.050 | 2.110 | 2.050 | 2.100 | 26,726 | +0.02(+0.96%) |
Dec 22, 2005 | 2.010 | 2.145 | 2.010 | 2.080 | 70,809 | -0.03(-1.42%) |
Dec 21, 2005 | 2.090 | 2.250 | 2.031 | 2.110 | 66,666 | -0.03(-1.40%) |
Dec 20, 2005 | 2.100 | 2.210 | 2.080 | 2.140 | 19,173 | -0.05(-2.28%) |
Dec 19, 2005 | 2.210 | 2.350 | 2.130 | 2.190 | 19,578 | -0.04(-1.79%) |
Dec 16, 2005 | 2.290 | 2.330 | 2.080 | 2.230 | 96,490 | -0.04(-1.76%) |
Dec 15, 2005 | 2.400 | 2.430 | 2.240 | 2.270 | 72,007 | -0.08(-3.40%) |
Dec 14, 2005 | 2.390 | 2.470 | 2.280 | 2.350 | 87,538 | -0.00(-0.21%) |
Dec 13, 2005 | 2.280 | 2.450 | 2.097 | 2.355 | 191,768 | +0.10(+4.67%) |
Dec 12, 2005 | 2.290 | 2.350 | 2.210 | 2.250 | 173,918 | +0.03(+1.35%) |
Dec 09, 2005 | 2.320 | 2.350 | 2.200 | 2.220 | 283,523 | -0.15(-6.33%) |
Dec 08, 2005 | 1.950 | 2.430 | 1.910 | 2.370 | 1,151,372 | +0.42(+21.29%) |
Dec 07, 2005 | 1.750 | 2.000 | 1.750 | 1.954 | 214,915 | +0.14(+7.96%) |
Dec 06, 2005 | 1.840 | 1.950 | 1.780 | 1.810 | 64,253 | -0.07(-3.72%) |
Dec 05, 2005 | 1.950 | 1.960 | 1.840 | 1.880 | 35,363 | -0.05(-2.59%) |
Dec 02, 2005 | 1.850 | 2.030 | 1.800 | 1.930 | 107,215 | +0.18(+10.22%) |
Dec 01, 2005 | 1.610 | 1.770 | 1.610 | 1.751 | 41,880 | +0.04(+2.40%) |
Nov 30, 2005 | 1.820 | 1.910 | 1.630 | 1.710 | 122,000 | -0.04(-2.29%) |
Nov 29, 2005 | 1.860 | 1.860 | 1.740 | 1.750 | 32,800 | -0.07(-4.06%) |
Nov 28, 2005 | 1.800 | 1.880 | 1.790 | 1.824 | 76,410 | +0.02(+1.33%) |
Nov 25, 2005 | 1.800 | 1.880 | 1.800 | 1.800 | 14,044 | +0.00(+0.00%) |
Nov 23, 2005 | 1.840 | 1.910 | 1.770 | 1.800 | 45,638 | -0.07(-3.74%) |
Nov 22, 2005 | 1.900 | 2.030 | 1.830 | 1.870 | 66,197 | -0.05(-2.60%) |
Nov 21, 2005 | 1.920 | 2.010 | 1.900 | 1.920 | 54,307 | +0.00(+0.00%) |
Nov 18, 2005 | 2.000 | 2.090 | 1.860 | 1.920 | 44,803 | +0.05(+2.67%) |
Nov 17, 2005 | 1.790 | 1.900 | 1.790 | 1.870 | 23,500 | +0.09(+5.06%) |
Nov 16, 2005 | 1.770 | 1.840 | 1.770 | 1.780 | 40,800 | +0.00(+0.00%) |
Nov 15, 2005 | 1.880 | 1.980 | 1.770 | 1.780 | 92,930 | -0.13(-6.81%) |
Nov 14, 2005 | 2.030 | 2.090 | 1.890 | 1.910 | 256,788 | -0.06(-3.05%) |
Nov 11, 2005 | 1.890 | 2.070 | 1.850 | 1.970 | 227,113 | +0.08(+4.23%) |
Nov 10, 2005 | 1.860 | 1.960 | 1.790 | 1.890 | 195,849 | +0.14(+8.00%) |
Nov 09, 2005 | 1.700 | 1.850 | 1.690 | 1.750 | 155,745 | +0.07(+4.17%) |
Nov 08, 2005 | 1.670 | 1.700 | 1.670 | 1.680 | 91,391 | +0.07(+4.34%) |
Nov 07, 2005 | 1.680 | 1.680 | 1.580 | 1.610 | 28,190 | +0.06(+3.88%) |
Nov 04, 2005 | 1.540 | 1.551 | 1.540 | 1.550 | 10,260 | -0.03(-1.90%) |
Nov 03, 2005 | 1.600 | 1.610 | 1.530 | 1.580 | 45,837 | -0.02(-1.25%) |
Nov 02, 2005 | 1.649 | 1.650 | 1.600 | 1.600 | 9,900 | -0.02(-1.23%) |