Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 4.105 | 4.159 | 4.087 | 4.087 | 5,322 | -0.04(-0.87%) |
Jan 30, 2006 | 4.105 | 4.141 | 4.105 | 4.123 | 10,365 | -0.01(-0.26%) |
Jan 27, 2006 | 4.105 | 4.134 | 4.105 | 4.134 | 12,045 | +0.03(+0.69%) |
Jan 26, 2006 | 4.102 | 4.105 | 4.094 | 4.105 | 6,443 | +0.00(+0.00%) |
Jan 25, 2006 | 4.284 | 4.284 | 4.052 | 4.105 | 23,531 | -0.11(-2.54%) |
Jan 24, 2006 | 4.012 | 4.212 | 4.012 | 4.212 | 4,482 | +0.18(+4.42%) |
Jan 23, 2006 | 4.034 | 4.059 | 3.948 | 4.034 | 18,209 | +0.02(+0.44%) |
Jan 20, 2006 | 4.016 | 4.016 | 4.016 | 4.016 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 3.998 | 4.016 | 3.991 | 4.016 | 4,202 | +0.01(+0.36%) |
Jan 18, 2006 | 3.898 | 4.002 | 3.898 | 4.002 | 17,648 | -0.02(-0.62%) |
Jan 17, 2006 | 4.248 | 4.248 | 3.998 | 4.027 | 17,648 | -0.19(-4.49%) |
Jan 13, 2006 | 4.262 | 4.262 | 4.216 | 4.216 | 840 | -0.07(-1.58%) |
Jan 12, 2006 | 4.251 | 4.284 | 4.123 | 4.284 | 25,492 | +0.02(+0.50%) |
Jan 11, 2006 | 4.284 | 4.284 | 4.262 | 4.262 | 1,680 | -0.02(-0.50%) |
Jan 10, 2006 | 4.123 | 4.319 | 4.123 | 4.284 | 15,967 | +0.12(+2.92%) |
Jan 09, 2006 | 4.194 | 4.194 | 4.141 | 4.162 | 12,326 | +0.01(+0.34%) |
Jan 06, 2006 | 4.284 | 4.301 | 4.123 | 4.148 | 13,726 | -0.17(-3.97%) |
Jan 05, 2006 | 4.284 | 4.319 | 4.284 | 4.319 | 18,769 | +0.04(+0.83%) |
Jan 04, 2006 | 4.337 | 4.348 | 4.284 | 4.284 | 14,847 | -0.03(-0.66%) |
Jan 03, 2006 | 4.387 | 4.387 | 4.248 | 4.312 | 12,326 | -0.07(-1.63%) |
Dec 30, 2005 | 4.366 | 4.384 | 4.366 | 4.384 | 3,081 | +0.01(+0.16%) |
Dec 29, 2005 | 4.384 | 4.391 | 4.376 | 4.376 | 10,084 | +0.01(+0.33%) |
Dec 28, 2005 | 4.366 | 4.384 | 4.348 | 4.362 | 19,049 | -0.00(-0.08%) |
Dec 27, 2005 | 4.284 | 4.373 | 4.269 | 4.366 | 34,176 | +0.09(+2.09%) |
Dec 23, 2005 | 4.284 | 4.284 | 4.273 | 4.276 | 28,854 | -0.01(-0.25%) |
Dec 22, 2005 | 4.291 | 4.298 | 4.287 | 4.287 | 9,524 | -0.03(-0.74%) |
Dec 21, 2005 | 4.284 | 4.319 | 4.284 | 4.319 | 163,320 | +0.04(+0.83%) |
Dec 20, 2005 | 4.284 | 4.287 | 4.284 | 4.284 | 17,928 | -0.02(-0.58%) |
Dec 19, 2005 | 4.301 | 4.337 | 4.291 | 4.309 | 23,251 | -0.01(-0.25%) |
Dec 16, 2005 | 4.284 | 4.426 | 4.266 | 4.319 | 58,829 | +0.11(+2.54%) |
Dec 15, 2005 | 4.119 | 4.284 | 4.037 | 4.212 | 34,737 | +0.12(+3.06%) |
Dec 14, 2005 | 4.094 | 4.094 | 3.948 | 4.087 | 42,300 | -0.01(-0.35%) |
Dec 13, 2005 | 3.927 | 4.105 | 3.927 | 4.102 | 31,375 | +0.18(+4.55%) |
Dec 12, 2005 | 3.927 | 3.941 | 3.923 | 3.923 | 31,935 | -0.01(-0.18%) |
Dec 09, 2005 | 3.927 | 3.934 | 3.923 | 3.930 | 47,623 | +0.00(+0.09%) |
Dec 08, 2005 | 3.927 | 3.927 | 3.909 | 3.927 | 50,424 | -0.02(-0.63%) |
Dec 07, 2005 | 3.891 | 3.952 | 3.891 | 3.952 | 10,365 | +0.02(+0.64%) |
Dec 06, 2005 | 3.820 | 3.927 | 3.777 | 3.927 | 24,372 | +0.07(+1.76%) |
Dec 05, 2005 | 3.855 | 3.927 | 3.848 | 3.859 | 19,889 | -0.01(-0.37%) |
Dec 02, 2005 | 3.820 | 3.891 | 3.820 | 3.873 | 56,307 | +0.02(+0.46%) |
Dec 01, 2005 | 3.802 | 3.855 | 3.802 | 3.855 | 8,684 | +0.00(+0.00%) |
Nov 30, 2005 | 3.837 | 3.855 | 3.837 | 3.855 | 1,120 | +0.01(+0.37%) |
Nov 29, 2005 | 3.802 | 3.841 | 3.784 | 3.841 | 12,326 | +0.02(+0.56%) |
Nov 28, 2005 | 3.780 | 3.820 | 3.780 | 3.820 | 116,537 | +0.04(+0.94%) |
Nov 25, 2005 | 3.784 | 3.784 | 3.784 | 3.784 | 280 | -0.05(-1.40%) |
Nov 23, 2005 | 3.784 | 3.837 | 3.784 | 3.837 | 3,361 | +0.05(+1.41%) |
Nov 22, 2005 | 3.837 | 3.855 | 3.784 | 3.784 | 8,124 | +0.00(+0.00%) |
Nov 21, 2005 | 3.927 | 3.927 | 3.784 | 3.784 | 86,843 | -0.09(-2.21%) |
Nov 18, 2005 | 3.891 | 3.905 | 3.866 | 3.870 | 127,183 | -0.02(-0.46%) |
Nov 17, 2005 | 3.959 | 3.959 | 3.880 | 3.887 | 10,084 | -0.04(-0.91%) |
Nov 16, 2005 | 3.959 | 3.959 | 3.905 | 3.923 | 1,680 | +0.01(+0.37%) |
Nov 15, 2005 | 3.873 | 3.944 | 3.873 | 3.909 | 43,421 | -0.01(-0.36%) |
Nov 14, 2005 | 3.962 | 3.962 | 3.886 | 3.923 | 9,524 | -0.04(-0.99%) |
Nov 11, 2005 | 3.912 | 3.962 | 3.852 | 3.962 | 24,372 | +0.05(+1.18%) |
Nov 10, 2005 | 3.909 | 3.916 | 3.909 | 3.916 | 2,521 | -0.03(-0.72%) |
Nov 09, 2005 | 3.891 | 3.944 | 3.891 | 3.944 | 68,914 | +0.07(+1.84%) |
Nov 08, 2005 | 3.927 | 3.927 | 3.384 | 3.873 | 17,648 | -0.03(-0.73%) |
Nov 07, 2005 | 3.944 | 3.998 | 3.837 | 3.902 | 20,450 | -0.02(-0.64%) |
Nov 04, 2005 | 3.930 | 3.930 | 3.923 | 3.927 | 22,971 | +0.00(+0.00%) |
Nov 03, 2005 | 3.944 | 3.944 | 3.891 | 3.927 | 9,244 | -0.02(-0.54%) |
Nov 02, 2005 | 3.962 | 3.962 | 3.927 | 3.948 | 82,080 | -0.05(-1.25%) |