Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 1.477 | 1.502 | 1.476 | 1.491 | 239,476 | -0.02(-1.29%) |
Jan 30, 2006 | 1.538 | 1.538 | 1.475 | 1.510 | 188,428 | -0.04(-2.70%) |
Jan 27, 2006 | 1.500 | 1.552 | 1.496 | 1.552 | 162,029 | +0.05(+3.47%) |
Jan 26, 2006 | 1.483 | 1.503 | 1.474 | 1.500 | 867,778 | +0.02(+1.15%) |
Jan 25, 2006 | 1.449 | 1.483 | 1.443 | 1.483 | 255,273 | +0.01(+0.53%) |
Jan 24, 2006 | 1.455 | 1.483 | 1.449 | 1.475 | 202,405 | +0.03(+1.77%) |
Jan 23, 2006 | 1.445 | 1.454 | 1.419 | 1.450 | 43,355 | +0.03(+2.30%) |
Jan 20, 2006 | 1.456 | 1.456 | 1.400 | 1.417 | 154,748 | -0.04(-2.51%) |
Jan 19, 2006 | 1.419 | 1.456 | 1.419 | 1.454 | 146,215 | +0.02(+1.52%) |
Jan 18, 2006 | 1.399 | 1.437 | 1.399 | 1.432 | 103,701 | +0.01(+1.04%) |
Jan 17, 2006 | 1.414 | 1.426 | 1.357 | 1.417 | 89,252 | -0.02(-1.08%) |
Jan 13, 2006 | 1.417 | 1.434 | 1.398 | 1.433 | 123,876 | +0.02(+1.37%) |
Jan 12, 2006 | 1.435 | 1.435 | 1.406 | 1.413 | 269,576 | -0.01(-0.71%) |
Jan 11, 2006 | 1.437 | 1.437 | 1.408 | 1.423 | 99,983 | -0.01(-0.92%) |
Jan 10, 2006 | 1.414 | 1.437 | 1.409 | 1.437 | 77,816 | +0.00(+0.27%) |
Jan 09, 2006 | 1.382 | 1.437 | 1.382 | 1.433 | 77,722 | +0.03(+1.93%) |
Jan 06, 2006 | 1.406 | 1.417 | 1.406 | 1.406 | 60,414 | -0.01(-0.66%) |
Jan 05, 2006 | 1.413 | 1.417 | 1.381 | 1.415 | 103,220 | +0.01(+0.44%) |
Jan 04, 2006 | 1.397 | 1.433 | 1.397 | 1.409 | 87,028 | -0.00(-0.28%) |
Jan 03, 2006 | 1.398 | 1.413 | 1.371 | 1.413 | 46,609 | +0.02(+1.73%) |
Dec 30, 2005 | 1.371 | 1.402 | 1.371 | 1.388 | 163,162 | +0.01(+0.73%) |
Dec 29, 2005 | 1.390 | 1.398 | 1.378 | 1.378 | 67,831 | -0.01(-0.84%) |
Dec 28, 2005 | 1.390 | 1.413 | 1.390 | 1.390 | 49,794 | -0.01(-0.45%) |
Dec 27, 2005 | 1.399 | 1.411 | 1.389 | 1.396 | 54,945 | +0.00(+0.22%) |
Dec 23, 2005 | 1.398 | 1.409 | 1.393 | 1.393 | 53,520 | -0.00(-0.33%) |
Dec 22, 2005 | 1.389 | 1.398 | 1.389 | 1.398 | 9,443 | +0.01(+0.61%) |
Dec 21, 2005 | 1.401 | 1.416 | 1.389 | 1.389 | 36,641 | -0.01(-0.56%) |
Dec 20, 2005 | 1.399 | 1.414 | 1.377 | 1.397 | 63,831 | -0.03(-2.33%) |
Dec 19, 2005 | 1.402 | 1.440 | 1.389 | 1.430 | 598,657 | -0.00(-0.22%) |
Dec 16, 2005 | 1.437 | 1.444 | 1.426 | 1.433 | 573,210 | +0.00(+0.05%) |
Dec 15, 2005 | 1.437 | 1.449 | 1.416 | 1.433 | 137,406 | +0.00(+0.16%) |
Dec 14, 2005 | 1.408 | 1.437 | 1.408 | 1.430 | 146,953 | +0.01(+0.99%) |
Dec 13, 2005 | 1.392 | 1.423 | 1.389 | 1.416 | 57,735 | +0.02(+1.79%) |
Dec 12, 2005 | 1.394 | 1.406 | 1.382 | 1.392 | 23,866 | -0.02(-1.27%) |
Dec 09, 2005 | 1.386 | 1.411 | 1.386 | 1.409 | 150,241 | +0.01(+0.83%) |
Dec 08, 2005 | 1.385 | 1.409 | 1.385 | 1.398 | 28,262 | +0.00(+0.06%) |
Dec 07, 2005 | 1.374 | 1.408 | 1.374 | 1.397 | 160,191 | -0.01(-0.61%) |
Dec 06, 2005 | 1.414 | 1.416 | 1.388 | 1.406 | 118,227 | +0.01(+0.50%) |
Dec 05, 2005 | 1.381 | 1.406 | 1.360 | 1.399 | 153,598 | +0.03(+2.04%) |
Dec 02, 2005 | 1.381 | 1.381 | 1.319 | 1.371 | 110,620 | +0.03(+1.96%) |
Dec 01, 2005 | 1.324 | 1.355 | 1.311 | 1.344 | 89,217 | +0.02(+1.70%) |
Nov 30, 2005 | 1.323 | 1.324 | 1.304 | 1.322 | 53,923 | +0.00(+0.35%) |
Nov 29, 2005 | 1.312 | 1.317 | 1.300 | 1.317 | 36,487 | +0.02(+1.68%) |
Nov 28, 2005 | 1.294 | 1.301 | 1.294 | 1.295 | 149,417 | -0.01(-0.71%) |
Nov 25, 2005 | 1.324 | 1.324 | 1.305 | 1.305 | 4,275 | +0.00(+0.30%) |
Nov 23, 2005 | 1.291 | 1.304 | 1.291 | 1.301 | 69,222 | +0.00(+0.24%) |
Nov 22, 2005 | 1.311 | 1.322 | 1.290 | 1.298 | 81,121 | -0.02(-1.53%) |
Nov 21, 2005 | 1.312 | 1.322 | 1.303 | 1.318 | 58,259 | +0.00(+0.30%) |
Nov 18, 2005 | 1.287 | 1.318 | 1.283 | 1.314 | 37,955 | +0.05(+3.93%) |
Nov 17, 2005 | 1.281 | 1.294 | 1.260 | 1.264 | 130,186 | +0.00(+0.37%) |
Nov 16, 2005 | 1.298 | 1.298 | 1.259 | 1.260 | 202,362 | -0.03(-2.23%) |
Nov 15, 2005 | 1.332 | 1.332 | 1.277 | 1.288 | 87,655 | -0.05(-3.88%) |
Nov 14, 2005 | 1.344 | 1.353 | 1.329 | 1.340 | 178,830 | -0.03(-2.10%) |
Nov 11, 2005 | 1.348 | 1.374 | 1.345 | 1.369 | 106,766 | +0.01(+0.69%) |
Nov 10, 2005 | 1.334 | 1.363 | 1.310 | 1.360 | 137,226 | +0.03(+2.64%) |
Nov 09, 2005 | 1.324 | 1.346 | 1.319 | 1.325 | 51,408 | -0.01(-0.58%) |
Nov 08, 2005 | 1.352 | 1.362 | 1.333 | 1.333 | 72,236 | -0.02(-1.66%) |
Nov 07, 2005 | 1.383 | 1.392 | 1.351 | 1.355 | 106,628 | -0.01(-1.02%) |
Nov 04, 2005 | 1.354 | 1.369 | 1.353 | 1.369 | 189,519 | +0.01(+0.46%) |
Nov 03, 2005 | 1.321 | 1.374 | 1.321 | 1.363 | 210,553 | +0.02(+1.39%) |
Nov 02, 2005 | 1.322 | 1.355 | 1.309 | 1.344 | 111,719 | +0.02(+1.23%) |