Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.972 | 6.020 | 5.956 | 5.984 | 99,780 | +0.02(+0.27%) |
Jan 30, 2006 | 5.960 | 5.984 | 5.948 | 5.968 | 85,099 | +0.02(+0.27%) |
Jan 27, 2006 | 5.932 | 5.972 | 5.896 | 5.952 | 98,536 | +0.00(+0.00%) |
Jan 26, 2006 | 5.964 | 5.976 | 5.936 | 5.952 | 85,099 | +0.00(+0.00%) |
Jan 25, 2006 | 5.988 | 6.004 | 5.948 | 5.952 | 138,846 | -0.02(-0.40%) |
Jan 24, 2006 | 5.940 | 5.980 | 5.940 | 5.976 | 120,433 | +0.02(+0.41%) |
Jan 23, 2006 | 5.956 | 5.976 | 5.940 | 5.952 | 105,254 | +0.01(+0.13%) |
Jan 20, 2006 | 5.912 | 5.960 | 5.912 | 5.944 | 106,001 | +0.01(+0.20%) |
Jan 19, 2006 | 5.928 | 5.932 | 5.908 | 5.932 | 131,133 | +0.01(+0.20%) |
Jan 18, 2006 | 5.928 | 5.932 | 5.892 | 5.920 | 101,522 | -0.01(-0.14%) |
Jan 17, 2006 | 5.908 | 5.932 | 5.900 | 5.928 | 115,456 | +0.02(+0.41%) |
Jan 13, 2006 | 5.863 | 5.924 | 5.863 | 5.904 | 166,715 | -0.00(-0.07%) |
Jan 12, 2006 | 5.968 | 5.980 | 5.904 | 5.908 | 141,584 | -0.02(-0.34%) |
Jan 11, 2006 | 5.924 | 5.932 | 5.880 | 5.928 | 286,651 | +0.04(+0.61%) |
Jan 10, 2006 | 5.875 | 5.896 | 5.859 | 5.892 | 47,028 | +0.02(+0.34%) |
Jan 09, 2006 | 5.835 | 5.888 | 5.835 | 5.871 | 82,860 | +0.02(+0.27%) |
Jan 06, 2006 | 5.835 | 5.855 | 5.799 | 5.855 | 353,338 | +0.00(+0.00%) |
Jan 05, 2006 | 5.888 | 5.900 | 5.843 | 5.855 | 141,832 | -0.02(-0.34%) |
Jan 04, 2006 | 5.819 | 5.880 | 5.795 | 5.875 | 167,213 | +0.08(+1.39%) |
Jan 03, 2006 | 5.771 | 5.827 | 5.771 | 5.795 | 116,701 | +0.00(+0.00%) |
Dec 30, 2005 | 5.787 | 5.827 | 5.731 | 5.795 | 259,778 | +0.03(+0.49%) |
Dec 29, 2005 | 5.695 | 5.771 | 5.695 | 5.767 | 256,294 | +0.06(+0.99%) |
Dec 28, 2005 | 5.711 | 5.727 | 5.695 | 5.711 | 371,005 | +0.01(+0.21%) |
Dec 27, 2005 | 5.703 | 5.703 | 5.675 | 5.699 | 248,332 | +0.00(+0.00%) |
Dec 23, 2005 | 5.691 | 5.707 | 5.671 | 5.699 | 289,886 | +0.02(+0.35%) |
Dec 22, 2005 | 5.646 | 5.679 | 5.646 | 5.679 | 274,956 | +0.02(+0.28%) |
Dec 21, 2005 | 5.598 | 5.667 | 5.590 | 5.663 | 302,328 | +0.03(+0.57%) |
Dec 20, 2005 | 5.642 | 5.667 | 5.610 | 5.630 | 322,980 | +0.00(+0.06%) |
Dec 19, 2005 | 5.654 | 5.663 | 5.626 | 5.627 | 174,180 | -0.03(-0.56%) |
Dec 16, 2005 | 5.626 | 5.658 | 5.618 | 5.658 | 252,810 | +0.02(+0.43%) |
Dec 15, 2005 | 5.642 | 5.646 | 5.614 | 5.634 | 106,001 | +0.01(+0.21%) |
Dec 14, 2005 | 5.610 | 5.654 | 5.610 | 5.622 | 291,877 | -0.01(-0.14%) |
Dec 13, 2005 | 5.610 | 5.658 | 5.610 | 5.630 | 154,772 | +0.00(+0.00%) |
Dec 12, 2005 | 5.675 | 5.675 | 5.626 | 5.630 | 104,508 | -0.04(-0.71%) |
Dec 09, 2005 | 5.703 | 5.715 | 5.654 | 5.671 | 284,163 | -0.03(-0.49%) |
Dec 08, 2005 | 5.715 | 5.715 | 5.675 | 5.699 | 172,936 | -0.01(-0.14%) |
Dec 07, 2005 | 5.711 | 5.723 | 5.707 | 5.707 | 228,674 | -0.01(-0.21%) |
Dec 06, 2005 | 5.707 | 5.723 | 5.699 | 5.719 | 193,589 | +0.00(+0.07%) |
Dec 05, 2005 | 5.707 | 5.739 | 5.703 | 5.715 | 133,870 | -0.02(-0.35%) |
Dec 02, 2005 | 5.699 | 5.743 | 5.699 | 5.735 | 182,143 | +0.04(+0.63%) |
Dec 01, 2005 | 5.687 | 5.699 | 5.671 | 5.699 | 115,954 | +0.02(+0.35%) |
Nov 30, 2005 | 5.707 | 5.735 | 5.667 | 5.679 | 167,213 | -0.02(-0.28%) |
Nov 29, 2005 | 5.699 | 5.727 | 5.695 | 5.695 | 111,724 | -0.02(-0.35%) |
Nov 28, 2005 | 5.727 | 5.731 | 5.699 | 5.715 | 74,648 | +0.00(+0.00%) |
Nov 25, 2005 | 5.723 | 5.723 | 5.687 | 5.715 | 38,568 | +0.01(+0.21%) |
Nov 23, 2005 | 5.679 | 5.723 | 5.671 | 5.703 | 188,364 | +0.02(+0.35%) |
Nov 22, 2005 | 5.679 | 5.707 | 5.679 | 5.683 | 139,095 | -0.02(-0.28%) |
Nov 21, 2005 | 5.703 | 5.719 | 5.679 | 5.699 | 218,721 | -0.01(-0.14%) |
Nov 18, 2005 | 5.715 | 5.719 | 5.683 | 5.707 | 183,387 | +0.00(+0.07%) |
Nov 17, 2005 | 5.699 | 5.703 | 5.671 | 5.703 | 90,822 | +0.03(+0.50%) |
Nov 16, 2005 | 5.650 | 5.687 | 5.650 | 5.675 | 117,447 | +0.02(+0.28%) |
Nov 15, 2005 | 5.667 | 5.675 | 5.646 | 5.658 | 85,348 | -0.01(-0.14%) |
Nov 14, 2005 | 5.699 | 5.699 | 5.650 | 5.667 | 119,189 | -0.02(-0.35%) |
Nov 11, 2005 | 5.687 | 5.711 | 5.671 | 5.687 | 101,522 | +0.00(+0.00%) |
Nov 10, 2005 | 5.695 | 5.723 | 5.683 | 5.687 | 107,494 | -0.04(-0.63%) |
Nov 09, 2005 | 5.755 | 5.759 | 5.715 | 5.723 | 111,973 | -0.02(-0.35%) |
Nov 08, 2005 | 5.759 | 5.767 | 5.723 | 5.743 | 165,720 | +0.00(+0.07%) |
Nov 07, 2005 | 5.759 | 5.763 | 5.739 | 5.739 | 73,404 | -0.01(-0.14%) |
Nov 04, 2005 | 5.731 | 5.763 | 5.727 | 5.747 | 47,028 | -0.01(-0.14%) |
Nov 03, 2005 | 5.799 | 5.799 | 5.735 | 5.755 | 149,049 | -0.00(-0.07%) |
Nov 02, 2005 | 5.751 | 5.767 | 5.747 | 5.759 | 159,499 | +0.02(+0.35%) |