Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 7.050 | 7.450 | 7.050 | 7.200 | 8,800 | +0.20(+2.86%) |
Jan 30, 2006 | 7.100 | 7.100 | 7.000 | 7.000 | 1,500 | -0.19(-2.64%) |
Jan 27, 2006 | 7.270 | 7.350 | 7.190 | 7.190 | 10,600 | -0.08(-1.10%) |
Jan 26, 2006 | 6.650 | 7.270 | 6.550 | 7.270 | 59,200 | +0.72(+10.99%) |
Jan 25, 2006 | 6.560 | 6.650 | 6.450 | 6.550 | 40,000 | +0.05(+0.77%) |
Jan 24, 2006 | 6.470 | 6.500 | 6.450 | 6.500 | 15,400 | +0.00(+0.00%) |
Jan 23, 2006 | 6.550 | 6.560 | 6.500 | 6.500 | 2,500 | -0.05(-0.79%) |
Jan 20, 2006 | 6.600 | 6.660 | 6.550 | 6.551 | 3,700 | -0.05(-0.74%) |
Jan 19, 2006 | 6.600 | 6.600 | 6.600 | 6.600 | 1,500 | -0.10(-1.49%) |
Jan 18, 2006 | 6.750 | 6.750 | 6.550 | 6.700 | 9,400 | -0.09(-1.33%) |
Jan 17, 2006 | 6.800 | 6.800 | 6.780 | 6.790 | 1,300 | -0.19(-2.72%) |
Jan 13, 2006 | 7.100 | 7.100 | 6.980 | 6.980 | 7,400 | -0.12(-1.69%) |
Jan 12, 2006 | 7.160 | 7.260 | 7.000 | 7.100 | 12,200 | -0.06(-0.84%) |
Jan 11, 2006 | 6.840 | 7.160 | 6.840 | 7.160 | 18,600 | +0.35(+5.14%) |
Jan 10, 2006 | 6.730 | 6.890 | 6.730 | 6.810 | 3,700 | +0.01(+0.15%) |
Jan 09, 2006 | 6.800 | 6.810 | 6.740 | 6.800 | 16,900 | +0.99(+17.04%) |
Jan 06, 2006 | 5.810 | 5.810 | 5.810 | 5.810 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 5.810 | 5.810 | 5.810 | 5.810 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 5.810 | 5.810 | 5.810 | 5.810 | 500 | +0.26(+4.68%) |
Jan 03, 2006 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 5.300 | 5.550 | 5.300 | 5.550 | 3,600 | +0.19(+3.54%) |
Dec 29, 2005 | 5.280 | 5.360 | 5.200 | 5.360 | 41,000 | +0.07(+1.32%) |
Dec 28, 2005 | 5.250 | 5.350 | 5.240 | 5.290 | 14,400 | +0.04(+0.76%) |
Dec 27, 2005 | 5.250 | 5.360 | 5.100 | 5.250 | 47,200 | +0.01(+0.19%) |
Dec 23, 2005 | 5.200 | 5.250 | 5.160 | 5.240 | 8,600 | +0.03(+0.58%) |
Dec 22, 2005 | 5.250 | 5.250 | 5.200 | 5.210 | 3,100 | +0.00(+0.00%) |
Dec 21, 2005 | 5.300 | 5.300 | 5.200 | 5.210 | 9,600 | -0.05(-0.95%) |
Dec 20, 2005 | 5.550 | 5.560 | 5.150 | 5.260 | 8,700 | -0.29(-5.23%) |
Dec 19, 2005 | 5.530 | 5.550 | 5.500 | 5.550 | 7,000 | -0.10(-1.77%) |
Dec 16, 2005 | 5.380 | 5.650 | 5.380 | 5.650 | 2,800 | +0.17(+3.10%) |
Dec 15, 2005 | 5.550 | 5.600 | 5.480 | 5.480 | 8,000 | -0.14(-2.49%) |
Dec 14, 2005 | 5.650 | 5.650 | 5.470 | 5.620 | 8,300 | +0.01(+0.18%) |
Dec 13, 2005 | 5.770 | 5.770 | 5.610 | 5.610 | 1,600 | -0.19(-3.28%) |
Dec 12, 2005 | 5.650 | 5.850 | 5.650 | 5.800 | 4,700 | +0.30(+5.45%) |
Dec 09, 2005 | 5.200 | 5.650 | 5.200 | 5.500 | 16,700 | +0.40(+7.84%) |
Dec 08, 2005 | 5.460 | 5.460 | 5.010 | 5.100 | 12,000 | -0.15(-2.86%) |
Dec 07, 2005 | 4.850 | 5.250 | 4.850 | 5.250 | 14,000 | +0.40(+8.25%) |
Dec 06, 2005 | 4.700 | 4.860 | 4.700 | 4.850 | 31,600 | +0.15(+3.19%) |
Dec 05, 2005 | 4.800 | 4.800 | 4.600 | 4.700 | 11,100 | -0.08(-1.67%) |
Dec 02, 2005 | 4.900 | 4.900 | 4.780 | 4.780 | 9,300 | -0.12(-2.45%) |
Dec 01, 2005 | 4.720 | 5.010 | 4.720 | 4.900 | 87,300 | +0.23(+4.93%) |
Nov 30, 2005 | 4.600 | 4.750 | 4.600 | 4.670 | 6,900 | +0.17(+3.78%) |
Nov 29, 2005 | 4.530 | 4.530 | 4.500 | 4.500 | 11,200 | -0.03(-0.66%) |
Nov 28, 2005 | 4.550 | 4.550 | 4.500 | 4.530 | 2,700 | -0.07(-1.52%) |
Nov 25, 2005 | 4.600 | 4.690 | 4.550 | 4.600 | 2,300 | -0.15(-3.16%) |
Nov 23, 2005 | 4.780 | 4.800 | 4.750 | 4.750 | 3,800 | +0.10(+2.15%) |
Nov 22, 2005 | 4.750 | 4.750 | 4.600 | 4.650 | 12,300 | +0.25(+5.68%) |
Nov 21, 2005 | 4.750 | 4.750 | 4.260 | 4.400 | 9,800 | -0.35(-7.37%) |
Nov 18, 2005 | 4.650 | 4.750 | 4.600 | 4.750 | 1,100 | +0.00(+0.00%) |
Nov 17, 2005 | 4.750 | 4.760 | 4.600 | 4.750 | 4,300 | +0.00(+0.00%) |
Nov 16, 2005 | 4.450 | 4.750 | 4.450 | 4.750 | 2,200 | +0.20(+4.40%) |
Nov 15, 2005 | 4.750 | 4.800 | 4.500 | 4.550 | 12,800 | -0.25(-5.21%) |
Nov 14, 2005 | 4.850 | 4.850 | 4.750 | 4.800 | 8,200 | +0.00(+0.00%) |
Nov 11, 2005 | 4.790 | 4.800 | 4.590 | 4.800 | 10,700 | +0.11(+2.35%) |
Nov 10, 2005 | 4.600 | 4.690 | 4.410 | 4.690 | 7,600 | +0.14(+3.08%) |
Nov 09, 2005 | 4.750 | 4.750 | 4.410 | 4.550 | 2,900 | -0.26(-5.41%) |
Nov 08, 2005 | 4.790 | 4.810 | 4.790 | 4.810 | 27,800 | +0.02(+0.42%) |
Nov 07, 2005 | 4.640 | 4.790 | 4.600 | 4.790 | 5,900 | +0.15(+3.23%) |
Nov 04, 2005 | 4.500 | 4.650 | 4.360 | 4.640 | 18,100 | +0.14(+3.11%) |
Nov 03, 2005 | 4.600 | 4.650 | 4.490 | 4.500 | 29,700 | -0.09(-1.96%) |
Nov 02, 2005 | 4.500 | 4.600 | 4.500 | 4.590 | 15,000 | +0.14(+3.15%) |