Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 4.684 | 4.720 | 4.658 | 4.720 | 42,907 | -0.01(-0.28%) |
Jan 30, 2006 | 4.693 | 4.851 | 4.693 | 4.733 | 7,104 | +0.07(+1.43%) |
Jan 27, 2006 | 4.707 | 4.716 | 4.613 | 4.667 | 8,462 | -0.04(-0.94%) |
Jan 26, 2006 | 4.702 | 4.751 | 4.649 | 4.711 | 21,200 | -0.04(-0.84%) |
Jan 25, 2006 | 4.804 | 4.822 | 4.751 | 4.751 | 46,889 | -0.10(-2.11%) |
Jan 24, 2006 | 4.800 | 4.853 | 4.791 | 4.853 | 17,285 | +0.04(+0.83%) |
Jan 23, 2006 | 4.840 | 4.849 | 4.791 | 4.813 | 8,880 | -0.04(-0.92%) |
Jan 20, 2006 | 4.804 | 4.889 | 4.800 | 4.858 | 12,691 | +0.03(+0.64%) |
Jan 19, 2006 | 4.782 | 4.827 | 4.778 | 4.827 | 7,700 | +0.01(+0.28%) |
Jan 18, 2006 | 4.764 | 4.831 | 4.764 | 4.813 | 10,200 | +0.02(+0.37%) |
Jan 17, 2006 | 4.911 | 4.911 | 4.773 | 4.796 | 33,304 | -0.10(-2.09%) |
Jan 13, 2006 | 4.760 | 4.898 | 4.714 | 4.898 | 16,431 | +0.06(+1.19%) |
Jan 12, 2006 | 4.889 | 4.889 | 4.778 | 4.840 | 14,400 | -0.02(-0.46%) |
Jan 11, 2006 | 4.920 | 4.947 | 4.796 | 4.862 | 17,952 | -0.03(-0.55%) |
Jan 10, 2006 | 4.587 | 5.284 | 4.533 | 4.889 | 89,578 | +0.25(+5.46%) |
Jan 09, 2006 | 4.444 | 4.636 | 4.444 | 4.636 | 18,837 | +0.14(+3.17%) |
Jan 06, 2006 | 4.493 | 4.511 | 4.462 | 4.493 | 39,700 | +0.00(+0.10%) |
Jan 05, 2006 | 4.578 | 4.653 | 4.476 | 4.489 | 35,209 | -0.08(-1.75%) |
Jan 04, 2006 | 4.547 | 4.631 | 4.529 | 4.569 | 27,842 | -0.03(-0.58%) |
Jan 03, 2006 | 4.524 | 4.622 | 4.524 | 4.596 | 5,480 | +0.02(+0.49%) |
Dec 30, 2005 | 4.529 | 4.582 | 4.529 | 4.573 | 6,500 | +0.04(+0.78%) |
Dec 29, 2005 | 4.444 | 4.591 | 4.444 | 4.538 | 19,165 | +0.07(+1.59%) |
Dec 28, 2005 | 4.471 | 4.511 | 4.467 | 4.467 | 15,300 | -0.05(-1.18%) |
Dec 27, 2005 | 4.533 | 4.542 | 4.467 | 4.520 | 6,800 | -0.01(-0.29%) |
Dec 23, 2005 | 4.471 | 4.538 | 4.471 | 4.533 | 1,906 | +0.07(+1.49%) |
Dec 22, 2005 | 4.495 | 4.498 | 4.462 | 4.467 | 15,866 | -0.01(-0.30%) |
Dec 21, 2005 | 4.453 | 4.524 | 4.453 | 4.480 | 14,111 | -0.03(-0.69%) |
Dec 20, 2005 | 4.458 | 4.516 | 4.458 | 4.511 | 18,032 | +0.00(+0.00%) |
Dec 19, 2005 | 4.444 | 4.582 | 4.444 | 4.511 | 17,225 | +0.00(+0.00%) |
Dec 16, 2005 | 4.449 | 4.511 | 4.449 | 4.511 | 11,619 | -0.00(-0.10%) |
Dec 15, 2005 | 4.418 | 4.516 | 4.418 | 4.516 | 16,940 | +0.04(+0.79%) |
Dec 14, 2005 | 4.444 | 4.480 | 4.444 | 4.480 | 25,225 | +0.02(+0.50%) |
Dec 13, 2005 | 4.489 | 4.493 | 4.453 | 4.458 | 96,800 | -0.03(-0.59%) |
Dec 12, 2005 | 4.533 | 4.533 | 4.444 | 4.484 | 54,479 | +0.02(+0.50%) |
Dec 09, 2005 | 4.436 | 4.462 | 4.422 | 4.462 | 81,700 | -0.00(-0.10%) |
Dec 08, 2005 | 4.484 | 4.516 | 4.444 | 4.467 | 14,962 | +0.02(+0.40%) |
Dec 07, 2005 | 4.444 | 4.449 | 4.427 | 4.449 | 16,961 | +0.01(+0.20%) |
Dec 06, 2005 | 4.436 | 4.498 | 4.436 | 4.440 | 5,905 | +0.00(+0.10%) |
Dec 05, 2005 | 4.449 | 4.520 | 4.422 | 4.436 | 26,145 | -0.01(-0.20%) |
Dec 02, 2005 | 4.458 | 4.511 | 4.444 | 4.444 | 44,649 | -0.01(-0.20%) |
Dec 01, 2005 | 4.444 | 4.453 | 4.431 | 4.453 | 25,238 | +0.02(+0.50%) |
Nov 30, 2005 | 4.476 | 4.556 | 4.431 | 4.431 | 33,741 | -0.02(-0.40%) |
Nov 29, 2005 | 4.533 | 4.533 | 4.444 | 4.449 | 22,424 | -0.08(-1.82%) |
Nov 28, 2005 | 4.489 | 4.533 | 4.444 | 4.531 | 32,344 | +0.04(+0.95%) |
Nov 25, 2005 | 4.489 | 4.489 | 4.489 | 4.489 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 4.444 | 4.524 | 4.427 | 4.489 | 20,931 | +0.06(+1.41%) |
Nov 22, 2005 | 4.422 | 4.444 | 4.422 | 4.427 | 11,484 | +0.00(+0.10%) |
Nov 21, 2005 | 4.533 | 4.533 | 4.422 | 4.422 | 9,100 | -0.11(-2.36%) |
Nov 18, 2005 | 4.533 | 4.564 | 4.444 | 4.529 | 13,405 | -0.00(-0.10%) |
Nov 17, 2005 | 4.693 | 4.693 | 4.458 | 4.533 | 9,113 | +0.00(+0.10%) |
Nov 16, 2005 | 4.551 | 4.556 | 4.516 | 4.529 | 73,512 | +0.01(+0.30%) |
Nov 15, 2005 | 4.502 | 4.551 | 4.502 | 4.516 | 13,581 | +0.00(+0.00%) |
Nov 14, 2005 | 4.444 | 4.569 | 4.436 | 4.516 | 18,631 | +0.08(+1.91%) |
Nov 11, 2005 | 4.444 | 4.444 | 4.431 | 4.431 | 13,052 | -0.00(-0.00%) |
Nov 10, 2005 | 4.436 | 4.467 | 4.427 | 4.431 | 6,862 | -0.05(-1.09%) |
Nov 09, 2005 | 4.489 | 4.511 | 4.453 | 4.480 | 7,955 | -0.09(-2.00%) |
Nov 08, 2005 | 4.560 | 4.573 | 4.556 | 4.571 | 4,439 | +0.01(+0.25%) |
Nov 07, 2005 | 4.538 | 4.764 | 4.467 | 4.560 | 12,134 | +0.08(+1.89%) |
Nov 04, 2005 | 4.476 | 4.564 | 4.476 | 4.476 | 5,178 | -0.11(-2.37%) |
Nov 03, 2005 | 4.551 | 4.631 | 4.529 | 4.584 | 6,200 | +0.10(+2.33%) |
Nov 02, 2005 | 4.347 | 4.502 | 4.222 | 4.480 | 35,791 | +0.00(+0.00%) |