Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.940 | 5.971 | 5.888 | 5.905 | 58,576 | +0.01(+0.18%) |
Jan 30, 2006 | 5.894 | 5.977 | 5.894 | 5.895 | 62,760 | +0.06(+1.00%) |
Jan 27, 2006 | 5.811 | 5.971 | 5.811 | 5.836 | 257,666 | +0.04(+0.69%) |
Jan 26, 2006 | 5.902 | 5.908 | 5.785 | 5.796 | 61,714 | -0.08(-1.37%) |
Jan 25, 2006 | 5.888 | 5.920 | 5.859 | 5.877 | 259,060 | -0.01(-0.10%) |
Jan 24, 2006 | 5.937 | 5.943 | 5.854 | 5.882 | 78,799 | -0.11(-1.87%) |
Jan 23, 2006 | 5.971 | 6.003 | 5.931 | 5.994 | 38,004 | +0.04(+0.72%) |
Jan 20, 2006 | 5.836 | 5.957 | 5.836 | 5.951 | 61,017 | +0.14(+2.47%) |
Jan 19, 2006 | 5.722 | 5.859 | 5.693 | 5.808 | 97,278 | +0.01(+0.20%) |
Jan 18, 2006 | 5.842 | 5.842 | 5.765 | 5.796 | 32,774 | -0.03(-0.49%) |
Jan 17, 2006 | 5.822 | 5.905 | 5.793 | 5.825 | 94,489 | -0.06(-0.98%) |
Jan 13, 2006 | 5.945 | 5.954 | 5.756 | 5.882 | 109,133 | -0.09(-1.44%) |
Jan 12, 2006 | 6.123 | 6.141 | 5.934 | 5.968 | 101,462 | -0.19(-3.03%) |
Jan 11, 2006 | 6.126 | 6.218 | 6.126 | 6.155 | 69,385 | +0.02(+0.28%) |
Jan 10, 2006 | 6.129 | 6.175 | 5.980 | 6.138 | 188,281 | -0.01(-0.09%) |
Jan 09, 2006 | 6.166 | 6.172 | 6.120 | 6.143 | 88,561 | -0.11(-1.83%) |
Jan 06, 2006 | 6.347 | 6.347 | 6.238 | 6.258 | 27,196 | -0.09(-1.40%) |
Jan 05, 2006 | 6.381 | 6.404 | 6.304 | 6.347 | 32,774 | -0.10(-1.51%) |
Jan 04, 2006 | 6.553 | 6.588 | 6.364 | 6.445 | 75,312 | -0.13(-1.92%) |
Jan 03, 2006 | 6.229 | 6.677 | 6.229 | 6.571 | 154,808 | +0.31(+4.95%) |
Dec 30, 2005 | 6.333 | 6.333 | 6.244 | 6.261 | 24,058 | -0.09(-1.36%) |
Dec 29, 2005 | 6.384 | 6.384 | 6.333 | 6.347 | 14,992 | -0.09(-1.47%) |
Dec 28, 2005 | 6.407 | 6.453 | 6.399 | 6.442 | 21,268 | +0.05(+0.85%) |
Dec 27, 2005 | 6.381 | 6.387 | 6.373 | 6.387 | 6,973 | -0.02(-0.36%) |
Dec 23, 2005 | 6.419 | 6.479 | 6.338 | 6.410 | 112,968 | -0.05(-0.80%) |
Dec 22, 2005 | 6.427 | 6.508 | 6.427 | 6.462 | 67,990 | +0.00(+0.00%) |
Dec 21, 2005 | 6.416 | 6.473 | 6.379 | 6.462 | 190,721 | +0.03(+0.40%) |
Dec 20, 2005 | 6.453 | 6.510 | 6.416 | 6.436 | 50,905 | -0.05(-0.75%) |
Dec 19, 2005 | 6.401 | 6.542 | 6.387 | 6.485 | 27,196 | +0.07(+1.07%) |
Dec 16, 2005 | 6.430 | 6.493 | 6.384 | 6.416 | 57,879 | -0.04(-0.58%) |
Dec 15, 2005 | 6.419 | 6.459 | 6.391 | 6.453 | 48,464 | +0.03(+0.45%) |
Dec 14, 2005 | 6.419 | 6.525 | 6.410 | 6.424 | 54,740 | +0.04(+0.67%) |
Dec 13, 2005 | 6.364 | 6.445 | 6.364 | 6.381 | 35,215 | +0.01(+0.18%) |
Dec 12, 2005 | 6.439 | 6.453 | 6.350 | 6.370 | 54,740 | -0.03(-0.45%) |
Dec 09, 2005 | 6.459 | 6.459 | 6.370 | 6.399 | 40,445 | -0.08(-1.20%) |
Dec 08, 2005 | 6.407 | 6.476 | 6.367 | 6.476 | 119,244 | +0.07(+1.12%) |
Dec 07, 2005 | 6.396 | 6.450 | 6.387 | 6.404 | 35,215 | +0.01(+0.22%) |
Dec 06, 2005 | 6.301 | 6.467 | 6.301 | 6.390 | 87,864 | +0.11(+1.83%) |
Dec 05, 2005 | 6.224 | 6.453 | 6.224 | 6.275 | 106,343 | +0.07(+1.16%) |
Dec 02, 2005 | 6.166 | 6.281 | 6.166 | 6.204 | 46,024 | +0.04(+0.60%) |
Dec 01, 2005 | 6.032 | 6.166 | 6.032 | 6.166 | 85,423 | +0.11(+1.90%) |
Nov 30, 2005 | 6.138 | 6.152 | 6.052 | 6.052 | 49,859 | -0.09(-1.40%) |
Nov 29, 2005 | 6.109 | 6.152 | 6.092 | 6.138 | 205,714 | -0.01(-0.14%) |
Nov 28, 2005 | 6.017 | 6.169 | 6.017 | 6.146 | 92,745 | +0.10(+1.66%) |
Nov 25, 2005 | 6.066 | 6.083 | 6.020 | 6.046 | 147,486 | +0.13(+2.18%) |
Nov 23, 2005 | 5.773 | 5.948 | 5.773 | 5.917 | 86,121 | +0.15(+2.53%) |
Nov 22, 2005 | 5.822 | 5.822 | 5.705 | 5.771 | 99,370 | -0.05(-0.89%) |
Nov 21, 2005 | 5.825 | 5.857 | 5.793 | 5.822 | 29,636 | +0.03(+0.45%) |
Nov 18, 2005 | 5.808 | 5.845 | 5.776 | 5.796 | 19,525 | -0.05(-0.93%) |
Nov 17, 2005 | 5.713 | 5.851 | 5.702 | 5.851 | 78,799 | +0.14(+2.41%) |
Nov 16, 2005 | 5.705 | 5.713 | 5.662 | 5.713 | 25,104 | +0.00(+0.05%) |
Nov 15, 2005 | 5.779 | 5.779 | 5.679 | 5.710 | 45,326 | -0.05(-0.95%) |
Nov 14, 2005 | 5.725 | 5.805 | 5.725 | 5.765 | 87,167 | +0.02(+0.35%) |
Nov 11, 2005 | 5.693 | 5.745 | 5.690 | 5.745 | 77,055 | +0.03(+0.60%) |
Nov 10, 2005 | 5.765 | 5.782 | 5.707 | 5.710 | 67,293 | -0.09(-1.48%) |
Nov 09, 2005 | 5.707 | 5.802 | 5.684 | 5.796 | 43,583 | +0.08(+1.46%) |
Nov 08, 2005 | 5.679 | 5.802 | 5.636 | 5.713 | 85,075 | +0.02(+0.30%) |
Nov 07, 2005 | 5.808 | 5.808 | 5.679 | 5.696 | 53,694 | -0.11(-1.97%) |
Nov 04, 2005 | 5.785 | 5.854 | 5.773 | 5.811 | 47,418 | -0.00(-0.05%) |
Nov 03, 2005 | 5.733 | 5.831 | 5.733 | 5.814 | 48,116 | +0.09(+1.66%) |
Nov 02, 2005 | 5.662 | 5.765 | 5.662 | 5.719 | 27,544 | +0.03(+0.45%) |