Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.624 | 5.624 | 5.458 | 5.578 | 35,318 | -0.11(-1.94%) |
Jan 30, 2006 | 5.633 | 5.752 | 5.396 | 5.688 | 17,288 | -0.01(-0.16%) |
Jan 27, 2006 | 5.642 | 5.752 | 5.642 | 5.697 | 10,377 | -0.06(-1.11%) |
Jan 26, 2006 | 5.761 | 5.770 | 5.642 | 5.761 | 7,730 | -0.11(-1.88%) |
Jan 25, 2006 | 5.798 | 6.046 | 5.697 | 5.871 | 53,707 | -0.04(-0.62%) |
Jan 24, 2006 | 5.596 | 5.945 | 5.523 | 5.908 | 33,940 | +0.36(+6.45%) |
Jan 23, 2006 | 5.367 | 5.624 | 5.367 | 5.550 | 18,394 | +0.17(+3.24%) |
Jan 20, 2006 | 5.596 | 5.596 | 5.367 | 5.376 | 9,374 | -0.19(-3.46%) |
Jan 19, 2006 | 5.422 | 5.568 | 5.385 | 5.568 | 8,066 | +0.20(+3.76%) |
Jan 18, 2006 | 5.339 | 5.422 | 5.339 | 5.367 | 12,928 | -0.04(-0.68%) |
Jan 17, 2006 | 5.367 | 5.550 | 5.367 | 5.403 | 12,448 | +0.03(+0.51%) |
Jan 13, 2006 | 5.376 | 5.449 | 5.367 | 5.376 | 6,049 | -0.06(-1.18%) |
Jan 12, 2006 | 5.458 | 5.486 | 5.394 | 5.440 | 4,905 | -0.06(-1.00%) |
Jan 11, 2006 | 5.458 | 5.669 | 5.458 | 5.495 | 13,052 | -0.06(-1.16%) |
Jan 10, 2006 | 5.495 | 5.587 | 5.495 | 5.559 | 12,491 | +0.06(+1.17%) |
Jan 09, 2006 | 5.480 | 5.605 | 5.458 | 5.495 | 17,799 | -0.10(-1.80%) |
Jan 06, 2006 | 5.549 | 5.660 | 5.440 | 5.596 | 10,606 | +0.06(+0.99%) |
Jan 05, 2006 | 5.532 | 5.550 | 5.422 | 5.541 | 53,646 | -0.04(-0.66%) |
Jan 04, 2006 | 5.789 | 5.816 | 5.568 | 5.578 | 9,240 | -0.22(-3.80%) |
Jan 03, 2006 | 5.825 | 6.119 | 5.734 | 5.798 | 71,363 | +0.08(+1.44%) |
Dec 30, 2005 | 5.614 | 5.715 | 5.596 | 5.715 | 12,862 | +0.08(+1.47%) |
Dec 29, 2005 | 5.284 | 5.798 | 5.110 | 5.633 | 111,370 | +0.46(+8.87%) |
Dec 28, 2005 | 5.174 | 5.275 | 5.082 | 5.174 | 26,379 | +0.02(+0.36%) |
Dec 27, 2005 | 5.257 | 5.266 | 5.101 | 5.156 | 33,901 | -0.07(-1.40%) |
Dec 23, 2005 | 4.908 | 5.257 | 4.908 | 5.229 | 37,699 | +0.25(+4.97%) |
Dec 22, 2005 | 5.137 | 5.137 | 4.954 | 4.981 | 13,516 | -0.11(-2.16%) |
Dec 21, 2005 | 5.046 | 5.385 | 4.935 | 5.091 | 55,789 | +0.06(+1.09%) |
Dec 20, 2005 | 4.954 | 5.055 | 4.816 | 5.036 | 18,858 | +0.02(+0.37%) |
Dec 19, 2005 | 4.972 | 5.046 | 4.871 | 5.018 | 14,903 | -0.10(-1.98%) |
Dec 16, 2005 | 5.183 | 5.183 | 5.009 | 5.119 | 11,750 | -0.10(-1.93%) |
Dec 15, 2005 | 5.036 | 5.247 | 5.036 | 5.220 | 12,382 | +0.20(+4.02%) |
Dec 14, 2005 | 4.991 | 5.312 | 4.862 | 5.018 | 202,243 | +0.12(+2.43%) |
Dec 13, 2005 | 4.724 | 4.972 | 4.724 | 4.899 | 76,781 | +0.23(+4.91%) |
Dec 12, 2005 | 4.770 | 4.798 | 4.642 | 4.669 | 12,873 | -0.13(-2.68%) |
Dec 09, 2005 | 4.862 | 4.862 | 4.734 | 4.798 | 14,334 | -0.03(-0.57%) |
Dec 08, 2005 | 4.853 | 4.890 | 4.816 | 4.825 | 19,600 | -0.01(-0.19%) |
Dec 07, 2005 | 4.697 | 4.926 | 4.697 | 4.835 | 22,805 | -0.03(-0.57%) |
Dec 06, 2005 | 4.853 | 4.972 | 4.789 | 4.862 | 20,119 | +0.01(+0.19%) |
Dec 05, 2005 | 4.614 | 4.853 | 4.614 | 4.853 | 28,952 | +0.06(+1.15%) |
Dec 02, 2005 | 4.770 | 4.853 | 4.669 | 4.798 | 10,028 | -0.06(-1.23%) |
Dec 01, 2005 | 4.724 | 4.926 | 4.578 | 4.858 | 28,083 | -0.00(-0.09%) |
Nov 30, 2005 | 4.844 | 4.917 | 4.679 | 4.862 | 6,384 | +0.01(+0.19%) |
Nov 29, 2005 | 4.972 | 4.972 | 4.789 | 4.853 | 11,805 | -0.11(-2.22%) |
Nov 28, 2005 | 4.972 | 4.972 | 4.853 | 4.963 | 19,385 | +0.03(+0.56%) |
Nov 25, 2005 | 4.890 | 4.954 | 4.855 | 4.935 | 9,156 | +0.05(+0.94%) |
Nov 23, 2005 | 4.899 | 4.945 | 4.862 | 4.890 | 25,678 | -0.01(-0.19%) |
Nov 22, 2005 | 4.587 | 4.954 | 4.541 | 4.899 | 85,667 | +0.36(+7.88%) |
Nov 21, 2005 | 4.504 | 4.541 | 4.449 | 4.541 | 23,337 | +0.01(+0.20%) |
Nov 18, 2005 | 4.238 | 4.532 | 4.238 | 4.532 | 12,194 | +0.22(+5.11%) |
Nov 17, 2005 | 4.220 | 4.312 | 4.220 | 4.312 | 7,200 | +0.00(+0.00%) |
Nov 16, 2005 | 4.238 | 4.449 | 4.238 | 4.312 | 22,244 | -0.05(-1.05%) |
Nov 15, 2005 | 4.229 | 4.403 | 4.229 | 4.358 | 11,586 | -0.08(-1.86%) |
Nov 14, 2005 | 4.330 | 4.449 | 4.257 | 4.440 | 9,052 | -0.05(-1.02%) |
Nov 11, 2005 | 4.495 | 4.532 | 4.413 | 4.486 | 9,592 | +0.04(+0.82%) |
Nov 10, 2005 | 4.532 | 4.532 | 4.275 | 4.449 | 56,152 | -0.13(-2.81%) |
Nov 09, 2005 | 4.513 | 4.578 | 4.513 | 4.578 | 1,920 | -0.01(-0.20%) |
Nov 08, 2005 | 4.678 | 4.679 | 4.513 | 4.587 | 12,012 | -0.15(-3.10%) |
Nov 07, 2005 | 4.844 | 4.908 | 4.724 | 4.734 | 30,884 | +0.06(+1.18%) |
Nov 04, 2005 | 4.596 | 4.679 | 4.587 | 4.679 | 3,248 | +0.01(+0.20%) |
Nov 03, 2005 | 4.513 | 4.688 | 4.513 | 4.669 | 6,946 | +0.09(+2.00%) |
Nov 02, 2005 | 4.624 | 4.624 | 4.312 | 4.578 | 26,597 | -0.09(-1.96%) |