Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.083 | 6.518 | 6.083 | 6.431 | 105,073 | +0.48(+8.03%) |
Jan 30, 2006 | 5.562 | 5.997 | 5.562 | 5.953 | 105,854 | +0.45(+8.21%) |
Jan 27, 2006 | 5.571 | 5.614 | 5.484 | 5.501 | 3,659 | -0.03(-0.47%) |
Jan 26, 2006 | 5.736 | 5.875 | 5.527 | 5.527 | 12,312 | -0.10(-1.85%) |
Jan 25, 2006 | 5.779 | 5.805 | 5.579 | 5.632 | 28,949 | -0.06(-1.07%) |
Jan 24, 2006 | 5.814 | 5.901 | 5.649 | 5.692 | 43,926 | +0.04(+0.77%) |
Jan 23, 2006 | 5.753 | 5.910 | 5.449 | 5.649 | 37,888 | +0.00(+0.00%) |
Jan 20, 2006 | 5.527 | 5.649 | 5.527 | 5.649 | 48,991 | +0.20(+3.67%) |
Jan 19, 2006 | 5.562 | 5.997 | 5.171 | 5.449 | 143,848 | +0.19(+3.64%) |
Jan 18, 2006 | 5.058 | 5.284 | 4.997 | 5.258 | 33,761 | +0.18(+3.60%) |
Jan 17, 2006 | 5.171 | 5.171 | 4.997 | 5.075 | 34,601 | -0.17(-3.15%) |
Jan 13, 2006 | 5.353 | 5.353 | 5.197 | 5.240 | 40,054 | -0.21(-3.89%) |
Jan 12, 2006 | 5.640 | 5.640 | 5.353 | 5.453 | 27,960 | -0.10(-1.82%) |
Jan 11, 2006 | 5.710 | 5.710 | 5.432 | 5.553 | 72,783 | -0.16(-2.74%) |
Jan 10, 2006 | 5.414 | 5.789 | 5.180 | 5.710 | 173,017 | +0.35(+6.48%) |
Jan 09, 2006 | 5.397 | 5.397 | 5.049 | 5.362 | 46,103 | -0.03(-0.64%) |
Jan 06, 2006 | 5.623 | 5.623 | 5.319 | 5.397 | 21,609 | -0.09(-1.58%) |
Jan 05, 2006 | 5.206 | 5.736 | 5.206 | 5.484 | 25,510 | +0.35(+6.77%) |
Jan 04, 2006 | 4.910 | 5.136 | 4.910 | 5.136 | 13,727 | +0.23(+4.60%) |
Jan 03, 2006 | 4.936 | 5.023 | 4.876 | 4.910 | 10,488 | -0.08(-1.57%) |
Dec 30, 2005 | 4.954 | 4.988 | 4.919 | 4.988 | 16,179 | -0.10(-2.05%) |
Dec 29, 2005 | 5.075 | 5.240 | 4.910 | 5.093 | 18,318 | -0.06(-1.18%) |
Dec 28, 2005 | 5.145 | 5.214 | 5.067 | 5.154 | 8,975 | +0.01(+0.19%) |
Dec 27, 2005 | 5.214 | 5.223 | 4.962 | 5.144 | 9,090 | +0.01(+0.15%) |
Dec 23, 2005 | 5.101 | 5.180 | 4.884 | 5.136 | 19,189 | +0.04(+0.85%) |
Dec 22, 2005 | 5.075 | 5.093 | 4.763 | 5.093 | 42,229 | -0.03(-0.68%) |
Dec 21, 2005 | 5.023 | 5.154 | 5.023 | 5.128 | 16,385 | +0.05(+1.03%) |
Dec 20, 2005 | 4.971 | 5.145 | 4.754 | 5.075 | 109,223 | -0.05(-1.02%) |
Dec 19, 2005 | 5.432 | 5.432 | 5.049 | 5.128 | 33,235 | -0.28(-5.10%) |
Dec 16, 2005 | 5.345 | 5.553 | 5.345 | 5.403 | 69,971 | +0.04(+0.68%) |
Dec 15, 2005 | 5.214 | 5.367 | 4.971 | 5.367 | 90,254 | +0.08(+1.57%) |
Dec 14, 2005 | 5.823 | 5.823 | 4.980 | 5.284 | 114,153 | -0.50(-8.57%) |
Dec 13, 2005 | 5.649 | 5.823 | 5.510 | 5.779 | 80,238 | +0.29(+5.22%) |
Dec 12, 2005 | 5.692 | 5.814 | 5.345 | 5.493 | 101,424 | -0.27(-4.68%) |
Dec 09, 2005 | 6.049 | 6.066 | 5.692 | 5.762 | 23,005 | -0.15(-2.50%) |
Dec 08, 2005 | 6.049 | 6.257 | 5.545 | 5.910 | 92,536 | -0.19(-3.13%) |
Dec 07, 2005 | 6.179 | 6.640 | 5.901 | 6.101 | 297,567 | -0.08(-1.27%) |
Dec 06, 2005 | 5.953 | 6.400 | 5.866 | 6.179 | 138,530 | +0.28(+4.71%) |
Dec 05, 2005 | 5.562 | 5.944 | 5.475 | 5.901 | 152,129 | +0.38(+6.93%) |
Dec 02, 2005 | 5.171 | 5.649 | 4.893 | 5.519 | 243,886 | +0.39(+7.68%) |
Dec 01, 2005 | 4.580 | 5.128 | 4.519 | 5.125 | 158,883 | +0.60(+13.19%) |
Nov 30, 2005 | 4.441 | 4.563 | 4.441 | 4.528 | 18,583 | +0.05(+1.02%) |
Nov 29, 2005 | 4.545 | 4.563 | 4.482 | 4.482 | 12,138 | -0.05(-1.20%) |
Nov 28, 2005 | 4.389 | 4.563 | 4.380 | 4.537 | 15,946 | +0.10(+2.35%) |
Nov 25, 2005 | 4.510 | 4.510 | 4.432 | 4.432 | 4,372 | -0.06(-1.35%) |
Nov 23, 2005 | 4.563 | 4.563 | 4.402 | 4.493 | 39,393 | -0.07(-1.52%) |
Nov 22, 2005 | 4.380 | 4.563 | 4.302 | 4.563 | 73,564 | +0.18(+4.19%) |
Nov 21, 2005 | 4.450 | 4.450 | 4.189 | 4.379 | 14,490 | -0.01(-0.22%) |
Nov 18, 2005 | 4.363 | 4.537 | 4.145 | 4.389 | 55,488 | +0.04(+1.02%) |
Nov 17, 2005 | 3.954 | 4.389 | 3.833 | 4.344 | 89,737 | +0.39(+9.87%) |
Nov 16, 2005 | 3.824 | 4.006 | 3.780 | 3.954 | 39,296 | +0.17(+4.36%) |
Nov 15, 2005 | 3.911 | 3.911 | 3.772 | 3.789 | 19,215 | -0.08(-2.02%) |
Nov 14, 2005 | 4.085 | 4.085 | 3.667 | 3.867 | 8,433 | +0.00(+0.00%) |
Nov 11, 2005 | 3.694 | 3.885 | 3.693 | 3.867 | 28,651 | +0.14(+3.73%) |
Nov 10, 2005 | 3.772 | 3.841 | 3.641 | 3.728 | 13,692 | -0.04(-1.15%) |
Nov 09, 2005 | 3.572 | 3.772 | 3.572 | 3.772 | 13,232 | -0.00(-0.08%) |
Nov 08, 2005 | 3.746 | 3.775 | 3.633 | 3.775 | 10,010 | +0.04(+1.01%) |
Nov 07, 2005 | 3.633 | 3.737 | 3.607 | 3.737 | 7,134 | -0.02(-0.46%) |
Nov 04, 2005 | 3.789 | 3.789 | 3.754 | 3.754 | 2,301 | -0.03(-0.92%) |
Nov 03, 2005 | 4.006 | 4.006 | 3.537 | 3.789 | 103,340 | -0.30(-7.23%) |
Nov 02, 2005 | 3.998 | 4.128 | 3.963 | 4.085 | 22,898 | +0.10(+2.62%) |