Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 2.210 | 2.379 | 2.126 | 2.295 | 84,869 | +0.06(+2.64%) |
Jan 30, 2006 | 2.388 | 2.388 | 2.227 | 2.236 | 112,487 | -0.19(-7.67%) |
Jan 27, 2006 | 2.489 | 2.506 | 2.379 | 2.421 | 87,358 | -0.06(-2.38%) |
Jan 26, 2006 | 2.489 | 2.522 | 2.447 | 2.480 | 70,408 | +0.07(+2.80%) |
Jan 25, 2006 | 2.388 | 2.506 | 2.362 | 2.413 | 35,204 | +0.00(+0.00%) |
Jan 24, 2006 | 2.404 | 2.531 | 2.371 | 2.413 | 75,979 | +0.01(+0.35%) |
Jan 23, 2006 | 2.388 | 2.497 | 2.345 | 2.404 | 37,693 | +0.04(+1.79%) |
Jan 20, 2006 | 2.522 | 2.522 | 2.362 | 2.362 | 67,682 | -0.10(-4.11%) |
Jan 19, 2006 | 2.404 | 2.463 | 2.371 | 2.463 | 92,811 | +0.09(+3.91%) |
Jan 18, 2006 | 2.286 | 2.388 | 2.286 | 2.371 | 115,806 | +0.08(+3.69%) |
Jan 17, 2006 | 2.286 | 2.312 | 2.269 | 2.286 | 88,899 | +0.01(+0.37%) |
Jan 13, 2006 | 2.109 | 2.303 | 2.109 | 2.278 | 136,905 | +0.14(+6.72%) |
Jan 12, 2006 | 2.067 | 2.134 | 2.067 | 2.134 | 92,811 | +0.06(+2.85%) |
Jan 11, 2006 | 2.075 | 2.109 | 2.033 | 2.075 | 109,761 | +0.00(+0.00%) |
Jan 10, 2006 | 2.025 | 2.075 | 2.025 | 2.075 | 58,555 | +0.04(+2.07%) |
Jan 09, 2006 | 2.016 | 2.067 | 1.983 | 2.033 | 84,751 | +0.02(+0.84%) |
Jan 06, 2006 | 1.940 | 2.050 | 1.940 | 2.016 | 107,746 | +0.10(+5.29%) |
Jan 05, 2006 | 1.974 | 1.983 | 1.898 | 1.915 | 44,212 | -0.07(-3.40%) |
Jan 04, 2006 | 2.033 | 2.033 | 1.940 | 1.983 | 43,620 | +0.02(+0.86%) |
Jan 03, 2006 | 1.957 | 1.991 | 1.856 | 1.966 | 90,796 | +0.04(+2.19%) |
Dec 30, 2005 | 1.924 | 1.974 | 1.856 | 1.924 | 119,244 | -0.05(-2.56%) |
Dec 29, 2005 | 1.983 | 2.025 | 1.915 | 1.974 | 189,416 | -0.03(-1.27%) |
Dec 28, 2005 | 2.025 | 2.050 | 1.924 | 1.999 | 43,975 | -0.01(-0.42%) |
Dec 27, 2005 | 1.957 | 2.075 | 1.957 | 2.008 | 104,072 | +0.02(+0.85%) |
Dec 23, 2005 | 1.924 | 2.025 | 1.915 | 1.991 | 146,744 | +0.09(+4.89%) |
Dec 22, 2005 | 1.924 | 2.025 | 1.864 | 1.898 | 59,740 | +0.00(+0.00%) |
Dec 21, 2005 | 1.940 | 1.966 | 1.898 | 1.898 | 101,938 | -0.03(-1.32%) |
Dec 20, 2005 | 1.999 | 2.008 | 1.907 | 1.924 | 161,679 | -0.09(-4.60%) |
Dec 19, 2005 | 2.101 | 2.118 | 1.974 | 2.016 | 169,383 | -0.13(-5.91%) |
Dec 16, 2005 | 2.134 | 2.185 | 2.067 | 2.143 | 432,409 | +0.01(+0.40%) |
Dec 15, 2005 | 2.151 | 2.151 | 2.075 | 2.134 | 64,244 | -0.04(-1.94%) |
Dec 14, 2005 | 2.134 | 2.219 | 2.134 | 2.177 | 97,552 | +0.06(+2.79%) |
Dec 13, 2005 | 2.118 | 2.177 | 2.109 | 2.118 | 114,740 | -0.07(-3.09%) |
Dec 12, 2005 | 2.269 | 2.295 | 2.168 | 2.185 | 87,477 | -0.05(-2.26%) |
Dec 09, 2005 | 2.244 | 2.328 | 2.210 | 2.236 | 111,065 | +0.01(+0.38%) |
Dec 08, 2005 | 2.278 | 2.278 | 2.185 | 2.227 | 62,822 | +0.01(+0.38%) |
Dec 07, 2005 | 2.278 | 2.303 | 2.219 | 2.219 | 55,592 | -0.04(-1.87%) |
Dec 06, 2005 | 2.278 | 2.345 | 2.253 | 2.261 | 44,924 | +0.00(+0.00%) |
Dec 05, 2005 | 2.253 | 2.320 | 2.210 | 2.261 | 50,139 | -0.02(-0.74%) |
Dec 02, 2005 | 2.244 | 2.312 | 2.202 | 2.278 | 33,781 | +0.01(+0.37%) |
Dec 01, 2005 | 2.278 | 2.354 | 2.219 | 2.269 | 158,004 | -0.03(-1.10%) |
Nov 30, 2005 | 2.185 | 2.295 | 2.151 | 2.295 | 142,951 | +0.12(+5.43%) |
Nov 29, 2005 | 2.236 | 2.278 | 2.143 | 2.177 | 86,055 | -0.07(-3.01%) |
Nov 28, 2005 | 2.328 | 2.337 | 2.236 | 2.244 | 126,830 | -0.13(-5.67%) |
Nov 25, 2005 | 2.404 | 2.404 | 2.362 | 2.379 | 1,659 | -0.01(-0.35%) |
Nov 23, 2005 | 2.362 | 2.480 | 2.337 | 2.388 | 64,482 | -0.01(-0.35%) |
Nov 22, 2005 | 2.404 | 2.480 | 2.320 | 2.396 | 68,630 | -0.04(-1.73%) |
Nov 21, 2005 | 2.362 | 2.463 | 2.286 | 2.438 | 59,385 | +0.05(+2.12%) |
Nov 18, 2005 | 2.430 | 2.430 | 2.303 | 2.388 | 80,958 | +0.09(+4.04%) |
Nov 17, 2005 | 2.261 | 2.303 | 2.160 | 2.295 | 75,031 | +0.09(+4.21%) |
Nov 16, 2005 | 2.253 | 2.295 | 2.168 | 2.202 | 61,518 | -0.09(-4.04%) |
Nov 15, 2005 | 2.396 | 2.379 | 2.253 | 2.295 | 60,096 | -0.10(-4.23%) |
Nov 14, 2005 | 2.531 | 2.565 | 2.362 | 2.396 | 55,829 | -0.06(-2.41%) |
Nov 11, 2005 | 2.379 | 2.489 | 2.362 | 2.455 | 114,740 | +0.02(+0.69%) |
Nov 10, 2005 | 2.269 | 2.455 | 2.109 | 2.438 | 191,312 | +0.17(+7.43%) |
Nov 09, 2005 | 2.109 | 2.345 | 2.075 | 2.269 | 84,514 | +0.18(+8.47%) |
Nov 08, 2005 | 2.160 | 2.193 | 2.067 | 2.092 | 80,602 | -0.13(-5.70%) |
Nov 07, 2005 | 2.236 | 2.244 | 2.151 | 2.219 | 55,947 | -0.01(-0.38%) |
Nov 04, 2005 | 2.160 | 2.286 | 2.160 | 2.227 | 57,607 | +0.01(+0.38%) |
Nov 03, 2005 | 2.193 | 2.320 | 2.193 | 2.219 | 158,597 | +0.05(+2.33%) |
Nov 02, 2005 | 2.151 | 2.193 | 2.126 | 2.168 | 147,692 | +0.05(+2.39%) |