Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 3.342 | 3.342 | 3.062 | 3.233 | 351,222 | -0.04(-1.19%) |
Jan 30, 2006 | 3.436 | 3.459 | 3.256 | 3.272 | 51,088 | -0.13(-3.89%) |
Jan 27, 2006 | 3.404 | 3.436 | 3.381 | 3.404 | 30,696 | -0.02(-0.68%) |
Jan 26, 2006 | 3.404 | 3.443 | 3.397 | 3.428 | 24,786 | +0.01(+0.23%) |
Jan 25, 2006 | 3.475 | 3.521 | 3.358 | 3.420 | 103,439 | -0.07(-2.01%) |
Jan 24, 2006 | 3.677 | 3.677 | 3.490 | 3.490 | 77,732 | -0.16(-4.27%) |
Jan 23, 2006 | 3.755 | 3.771 | 3.638 | 3.646 | 11,681 | -0.11(-2.91%) |
Jan 20, 2006 | 3.817 | 3.817 | 3.755 | 3.755 | 17,688 | -0.04(-1.02%) |
Jan 19, 2006 | 3.662 | 3.817 | 3.662 | 3.794 | 211,079 | +0.16(+4.51%) |
Jan 18, 2006 | 3.521 | 3.802 | 3.521 | 3.630 | 329,843 | +0.12(+3.33%) |
Jan 17, 2006 | 3.552 | 3.552 | 3.358 | 3.513 | 374,234 | +0.18(+5.37%) |
Jan 13, 2006 | 3.272 | 3.344 | 3.272 | 3.334 | 19,459 | -0.01(-0.23%) |
Jan 12, 2006 | 3.249 | 3.365 | 3.249 | 3.342 | 28,111 | +0.05(+1.42%) |
Jan 11, 2006 | 3.264 | 3.295 | 3.233 | 3.295 | 22,191 | +0.05(+1.68%) |
Jan 10, 2006 | 3.389 | 3.412 | 3.210 | 3.241 | 152,690 | -0.09(-2.80%) |
Jan 09, 2006 | 3.443 | 3.475 | 3.319 | 3.334 | 100,876 | +0.02(+0.47%) |
Jan 06, 2006 | 3.677 | 3.716 | 3.311 | 3.319 | 171,025 | -0.37(-10.13%) |
Jan 05, 2006 | 3.848 | 3.903 | 3.638 | 3.693 | 105,873 | -0.24(-6.14%) |
Jan 04, 2006 | 3.973 | 3.973 | 3.817 | 3.934 | 101,355 | -0.04(-0.98%) |
Jan 03, 2006 | 3.989 | 4.051 | 3.833 | 3.973 | 9,890 | +0.07(+1.80%) |
Dec 30, 2005 | 3.654 | 4.051 | 3.646 | 3.903 | 31,972 | +0.12(+3.09%) |
Dec 29, 2005 | 3.443 | 4.176 | 3.443 | 3.786 | 90,244 | +0.31(+8.97%) |
Dec 28, 2005 | 3.490 | 3.662 | 3.350 | 3.475 | 50,061 | -0.19(-5.31%) |
Dec 27, 2005 | 3.545 | 3.678 | 3.545 | 3.669 | 15,403 | +0.16(+4.67%) |
Dec 23, 2005 | 3.436 | 3.537 | 3.420 | 3.506 | 49,933 | -0.01(-0.22%) |
Dec 22, 2005 | 3.490 | 3.623 | 3.358 | 3.513 | 68,926 | -0.04(-1.10%) |
Dec 21, 2005 | 3.599 | 3.638 | 3.498 | 3.552 | 49,784 | -0.05(-1.51%) |
Dec 20, 2005 | 3.436 | 3.677 | 3.436 | 3.607 | 11,103 | +0.16(+4.75%) |
Dec 19, 2005 | 3.451 | 3.529 | 3.428 | 3.443 | 34,957 | -0.05(-1.34%) |
Dec 16, 2005 | 3.389 | 3.599 | 3.350 | 3.490 | 62,906 | +0.09(+2.52%) |
Dec 15, 2005 | 3.677 | 3.677 | 3.350 | 3.404 | 163,333 | -0.32(-8.58%) |
Dec 14, 2005 | 3.545 | 3.833 | 3.459 | 3.724 | 66,751 | +0.09(+2.57%) |
Dec 13, 2005 | 3.327 | 3.646 | 3.327 | 3.630 | 31,686 | +0.32(+9.65%) |
Dec 12, 2005 | 3.272 | 3.342 | 3.272 | 3.311 | 216,419 | -0.02(-0.47%) |
Dec 09, 2005 | 3.334 | 3.373 | 3.249 | 3.327 | 81,702 | +0.02(+0.47%) |
Dec 08, 2005 | 3.311 | 3.365 | 3.288 | 3.311 | 102,687 | -0.05(-1.62%) |
Dec 07, 2005 | 3.272 | 3.365 | 3.272 | 3.365 | 100,636 | +0.09(+2.86%) |
Dec 06, 2005 | 3.350 | 3.420 | 3.264 | 3.272 | 46,654 | -0.07(-2.10%) |
Dec 05, 2005 | 3.381 | 3.381 | 3.303 | 3.342 | 166,783 | +0.00(+0.00%) |
Dec 02, 2005 | 3.350 | 3.467 | 3.272 | 3.342 | 119,672 | -0.06(-1.83%) |
Dec 01, 2005 | 3.389 | 3.404 | 3.381 | 3.404 | 88,185 | +0.02(+0.46%) |
Nov 30, 2005 | 3.358 | 3.521 | 3.334 | 3.389 | 53,935 | +0.08(+2.35%) |
Nov 29, 2005 | 3.397 | 3.428 | 3.311 | 3.311 | 54,524 | -0.04(-1.16%) |
Nov 28, 2005 | 3.420 | 3.451 | 3.350 | 3.350 | 113,661 | -0.08(-2.25%) |
Nov 25, 2005 | 3.428 | 3.451 | 3.389 | 3.427 | 22,335 | +0.01(+0.21%) |
Nov 23, 2005 | 3.342 | 3.451 | 3.342 | 3.420 | 58,084 | -0.02(-0.68%) |
Nov 22, 2005 | 3.365 | 3.662 | 3.365 | 3.443 | 83,749 | +0.04(+1.14%) |
Nov 21, 2005 | 3.404 | 3.506 | 3.389 | 3.404 | 33,587 | +0.01(+0.23%) |
Nov 18, 2005 | 3.311 | 3.404 | 3.249 | 3.397 | 70,476 | +0.09(+2.59%) |
Nov 17, 2005 | 3.373 | 3.506 | 3.311 | 3.311 | 50,061 | -0.12(-3.41%) |
Nov 16, 2005 | 3.420 | 3.646 | 3.373 | 3.428 | 588,802 | +0.02(+0.69%) |
Nov 15, 2005 | 3.365 | 3.654 | 3.186 | 3.404 | 76,588 | -0.02(-0.68%) |
Nov 14, 2005 | 3.451 | 3.467 | 3.311 | 3.428 | 92,421 | -0.04(-1.12%) |
Nov 11, 2005 | 3.467 | 3.467 | 3.436 | 3.467 | 513 | -0.04(-1.11%) |
Nov 10, 2005 | 3.436 | 3.506 | 3.342 | 3.506 | 12,125 | +0.00(+0.00%) |
Nov 09, 2005 | 3.506 | 3.552 | 3.459 | 3.506 | 92,036 | +0.00(+0.00%) |
Nov 08, 2005 | 3.607 | 3.685 | 3.467 | 3.506 | 308,802 | -0.03(-0.88%) |
Nov 07, 2005 | 3.233 | 3.584 | 3.233 | 3.537 | 72,899 | +0.30(+9.40%) |
Nov 04, 2005 | 3.381 | 3.381 | 3.233 | 3.233 | 51,858 | -0.10(-3.04%) |
Nov 03, 2005 | 3.420 | 3.428 | 3.217 | 3.334 | 112,439 | -0.06(-1.83%) |
Nov 02, 2005 | 3.662 | 3.662 | 3.319 | 3.397 | 75,605 | -0.07(-2.02%) |