Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 2.951 | 2.961 | 2.766 | 2.893 | 9,748 | +0.00(+0.00%) |
Jan 30, 2006 | 3.010 | 3.019 | 2.708 | 2.893 | 44,287 | +0.01(+0.34%) |
Jan 27, 2006 | 2.883 | 3.350 | 2.776 | 2.883 | 178,901 | +0.07(+2.42%) |
Jan 26, 2006 | 2.756 | 2.893 | 2.717 | 2.815 | 15,813 | +0.00(+0.00%) |
Jan 25, 2006 | 2.786 | 2.971 | 2.708 | 2.815 | 18,638 | -0.05(-1.70%) |
Jan 24, 2006 | 3.000 | 3.000 | 2.863 | 2.863 | 359 | +0.12(+4.26%) |
Jan 23, 2006 | 2.863 | 2.863 | 2.717 | 2.747 | 3,664 | -0.06(-2.08%) |
Jan 20, 2006 | 2.922 | 2.922 | 2.669 | 2.805 | 24,365 | -0.05(-1.71%) |
Jan 19, 2006 | 2.717 | 3.000 | 2.717 | 2.854 | 12,147 | +0.16(+5.78%) |
Jan 18, 2006 | 2.834 | 2.871 | 2.698 | 2.698 | 13,414 | -0.20(-7.05%) |
Jan 17, 2006 | 2.941 | 3.049 | 2.825 | 2.902 | 7,194 | -0.04(-1.32%) |
Jan 13, 2006 | 2.912 | 2.990 | 2.893 | 2.941 | 7,406 | -0.03(-0.98%) |
Jan 12, 2006 | 3.019 | 3.019 | 2.902 | 2.971 | 9,856 | -0.19(-5.86%) |
Jan 11, 2006 | 2.932 | 3.506 | 2.863 | 3.156 | 78,843 | +0.24(+8.36%) |
Jan 10, 2006 | 2.941 | 3.029 | 2.912 | 2.912 | 3,490 | -0.13(-4.17%) |
Jan 09, 2006 | 2.844 | 3.117 | 2.682 | 3.039 | 10,009 | +0.12(+4.00%) |
Jan 06, 2006 | 2.863 | 2.932 | 2.834 | 2.922 | 6,843 | +0.01(+0.33%) |
Jan 05, 2006 | 3.039 | 3.195 | 2.883 | 2.912 | 12,070 | -0.05(-1.64%) |
Jan 04, 2006 | 2.922 | 3.029 | 2.834 | 2.961 | 7,295 | +0.05(+1.67%) |
Jan 03, 2006 | 2.834 | 3.029 | 2.834 | 2.912 | 8,218 | +0.08(+2.75%) |
Dec 30, 2005 | 2.776 | 2.834 | 2.649 | 2.834 | 19,275 | +0.03(+1.04%) |
Dec 29, 2005 | 2.825 | 2.849 | 2.708 | 2.805 | 9,044 | -0.02(-0.69%) |
Dec 28, 2005 | 2.763 | 2.844 | 2.678 | 2.825 | 28,850 | +0.06(+2.11%) |
Dec 27, 2005 | 2.776 | 2.805 | 2.688 | 2.766 | 20,123 | -0.09(-3.07%) |
Dec 23, 2005 | 2.834 | 2.922 | 2.747 | 2.854 | 26,489 | -0.04(-1.35%) |
Dec 22, 2005 | 2.932 | 2.941 | 2.854 | 2.893 | 14,248 | -0.04(-1.33%) |
Dec 21, 2005 | 3.175 | 3.185 | 2.873 | 2.932 | 28,267 | -0.23(-7.38%) |
Dec 20, 2005 | 3.253 | 3.253 | 3.165 | 3.165 | 4,219 | -0.08(-2.40%) |
Dec 19, 2005 | 3.477 | 3.477 | 3.195 | 3.243 | 26,518 | -0.31(-8.77%) |
Dec 16, 2005 | 3.584 | 3.730 | 3.448 | 3.555 | 23,587 | -0.10(-2.67%) |
Dec 15, 2005 | 3.799 | 3.799 | 3.516 | 3.652 | 17,424 | +0.12(+3.31%) |
Dec 14, 2005 | 3.516 | 3.701 | 3.438 | 3.536 | 20,725 | +0.03(+0.83%) |
Dec 13, 2005 | 3.691 | 3.691 | 3.428 | 3.506 | 9,748 | -0.20(-5.51%) |
Dec 12, 2005 | 3.837 | 3.837 | 3.409 | 3.711 | 40,349 | +0.08(+2.14%) |
Dec 09, 2005 | 3.740 | 3.740 | 3.350 | 3.633 | 20,430 | +0.07(+1.91%) |
Dec 08, 2005 | 3.273 | 4.178 | 3.273 | 3.565 | 158,866 | +0.29(+8.93%) |
Dec 07, 2005 | 3.165 | 3.302 | 3.000 | 3.273 | 18,090 | +0.11(+3.38%) |
Dec 06, 2005 | 3.175 | 3.195 | 3.019 | 3.165 | 23,995 | +0.05(+1.56%) |
Dec 05, 2005 | 3.399 | 3.399 | 2.941 | 3.117 | 20,160 | +0.06(+1.91%) |
Dec 02, 2005 | 3.019 | 3.516 | 2.941 | 3.058 | 103,713 | +0.16(+5.37%) |
Dec 01, 2005 | 2.825 | 3.087 | 2.737 | 2.902 | 70,651 | +0.05(+1.71%) |
Nov 30, 2005 | 2.834 | 2.902 | 2.727 | 2.854 | 12,525 | -0.01(-0.34%) |
Nov 29, 2005 | 2.795 | 2.909 | 2.795 | 2.863 | 44,805 | +0.07(+2.44%) |
Nov 28, 2005 | 2.941 | 3.019 | 2.727 | 2.795 | 103,144 | -0.28(-9.18%) |
Nov 25, 2005 | 3.029 | 3.087 | 2.932 | 3.078 | 13,864 | -0.02(-0.63%) |
Nov 23, 2005 | 3.312 | 3.312 | 2.941 | 3.097 | 38,070 | -0.24(-7.29%) |
Nov 22, 2005 | 2.932 | 3.341 | 2.932 | 3.341 | 73,609 | -0.24(-6.79%) |
Nov 21, 2005 | 3.341 | 3.691 | 3.165 | 3.584 | 51,140 | +0.06(+1.66%) |
Nov 18, 2005 | 3.750 | 3.808 | 3.360 | 3.526 | 51,744 | -0.16(-4.23%) |
Nov 17, 2005 | 3.672 | 3.682 | 3.604 | 3.682 | 13,696 | +0.00(+0.00%) |
Nov 16, 2005 | 3.613 | 3.730 | 3.477 | 3.682 | 30,139 | +0.02(+0.53%) |
Nov 15, 2005 | 4.032 | 4.032 | 3.545 | 3.662 | 69,829 | -0.24(-6.23%) |
Nov 14, 2005 | 3.497 | 4.188 | 3.477 | 3.906 | 106,810 | +0.30(+8.38%) |
Nov 11, 2005 | 3.613 | 3.691 | 3.506 | 3.604 | 9,765 | -0.01(-0.27%) |
Nov 10, 2005 | 3.613 | 3.613 | 3.478 | 3.613 | 14,328 | +0.02(+0.54%) |
Nov 09, 2005 | 3.565 | 3.613 | 3.438 | 3.594 | 9,205 | +0.07(+1.93%) |
Nov 08, 2005 | 3.808 | 3.808 | 3.506 | 3.526 | 6,776 | -0.03(-0.82%) |
Nov 07, 2005 | 3.458 | 3.974 | 3.458 | 3.555 | 26,384 | +0.07(+1.96%) |
Nov 04, 2005 | 3.526 | 3.643 | 3.428 | 3.487 | 26,185 | -0.15(-4.02%) |
Nov 03, 2005 | 3.808 | 3.818 | 3.613 | 3.633 | 16,129 | -0.21(-5.57%) |
Nov 02, 2005 | 3.623 | 4.139 | 3.506 | 3.847 | 45,227 | +0.18(+4.77%) |