Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.662 | 5.723 | 5.654 | 5.715 | 39,895 | -0.07(-1.19%) |
Jan 30, 2006 | 5.723 | 5.822 | 5.517 | 5.784 | 22,178 | -0.07(-1.17%) |
Jan 27, 2006 | 5.851 | 5.867 | 5.654 | 5.852 | 5,946 | +0.03(+0.52%) |
Jan 26, 2006 | 5.357 | 5.928 | 5.357 | 5.822 | 18,385 | +0.46(+8.68%) |
Jan 25, 2006 | 5.311 | 5.357 | 5.288 | 5.357 | 46,338 | +0.02(+0.29%) |
Jan 24, 2006 | 5.372 | 5.372 | 5.143 | 5.342 | 81,326 | +0.17(+3.24%) |
Jan 23, 2006 | 5.143 | 5.212 | 5.113 | 5.174 | 30,767 | -0.09(-1.74%) |
Jan 20, 2006 | 5.220 | 5.303 | 4.618 | 5.265 | 35,031 | +0.02(+0.44%) |
Jan 19, 2006 | 5.113 | 5.357 | 5.098 | 5.243 | 32,275 | +0.07(+1.33%) |
Jan 18, 2006 | 5.098 | 5.182 | 5.098 | 5.174 | 19,513 | +0.08(+1.65%) |
Jan 17, 2006 | 5.166 | 5.182 | 5.082 | 5.090 | 12,114 | -0.02(-0.30%) |
Jan 13, 2006 | 5.061 | 5.189 | 5.061 | 5.105 | 7,834 | +0.00(+0.00%) |
Jan 12, 2006 | 4.947 | 5.113 | 4.947 | 5.105 | 14,304 | +0.15(+3.08%) |
Jan 11, 2006 | 4.991 | 4.991 | 4.930 | 4.953 | 28,983 | +0.00(+0.00%) |
Jan 10, 2006 | 4.930 | 4.976 | 4.907 | 4.953 | 165,480 | +0.03(+0.62%) |
Jan 09, 2006 | 4.991 | 4.991 | 4.922 | 4.922 | 9,816 | -0.02(-0.46%) |
Jan 06, 2006 | 4.938 | 4.991 | 4.884 | 4.945 | 16,143 | +0.07(+1.41%) |
Jan 05, 2006 | 4.953 | 4.953 | 4.839 | 4.877 | 79,593 | -0.05(-1.08%) |
Jan 04, 2006 | 4.862 | 4.991 | 4.823 | 4.930 | 61,416 | +0.10(+2.05%) |
Jan 03, 2006 | 4.865 | 4.922 | 4.793 | 4.831 | 48,937 | -0.05(-0.94%) |
Dec 30, 2005 | 4.945 | 4.945 | 4.801 | 4.877 | 41,442 | +0.09(+1.91%) |
Dec 29, 2005 | 4.732 | 4.793 | 4.686 | 4.785 | 53,176 | +0.03(+0.64%) |
Dec 28, 2005 | 4.801 | 4.801 | 4.656 | 4.755 | 22,703 | -0.01(-0.16%) |
Dec 27, 2005 | 4.801 | 4.801 | 4.648 | 4.762 | 13,648 | -0.03(-0.64%) |
Dec 23, 2005 | 4.755 | 4.801 | 4.686 | 4.793 | 44,422 | +0.04(+0.80%) |
Dec 22, 2005 | 4.755 | 4.801 | 4.641 | 4.755 | 59,361 | -0.03(-0.64%) |
Dec 21, 2005 | 4.755 | 4.785 | 4.625 | 4.785 | 37,378 | +0.07(+1.45%) |
Dec 20, 2005 | 4.656 | 4.717 | 4.526 | 4.717 | 55,861 | +0.04(+0.81%) |
Dec 19, 2005 | 4.541 | 4.679 | 4.496 | 4.679 | 262,983 | +0.03(+0.66%) |
Dec 16, 2005 | 4.801 | 4.801 | 4.511 | 4.648 | 23,753 | -0.02(-0.33%) |
Dec 15, 2005 | 4.420 | 4.740 | 4.420 | 4.663 | 96,702 | +0.02(+0.49%) |
Dec 14, 2005 | 4.473 | 4.816 | 4.473 | 4.641 | 86,755 | -0.11(-2.25%) |
Dec 13, 2005 | 4.686 | 4.762 | 4.564 | 4.747 | 291,774 | -0.03(-0.64%) |
Dec 12, 2005 | 5.075 | 5.075 | 4.702 | 4.778 | 12,098 | -0.03(-0.63%) |
Dec 09, 2005 | 4.877 | 4.930 | 4.762 | 4.808 | 38,974 | -0.07(-1.41%) |
Dec 08, 2005 | 4.282 | 4.945 | 4.282 | 4.877 | 40,559 | +0.44(+9.97%) |
Dec 07, 2005 | 4.168 | 4.435 | 4.168 | 4.435 | 62,865 | +0.22(+5.24%) |
Dec 06, 2005 | 4.290 | 4.290 | 4.145 | 4.214 | 82,415 | +0.02(+0.55%) |
Dec 05, 2005 | 4.107 | 4.282 | 4.107 | 4.191 | 59,664 | +0.08(+2.04%) |
Dec 02, 2005 | 4.153 | 4.252 | 4.107 | 4.107 | 41,350 | +0.00(+0.00%) |
Dec 01, 2005 | 4.282 | 4.351 | 4.100 | 4.107 | 56,241 | -0.18(-4.26%) |
Nov 30, 2005 | 4.336 | 4.351 | 4.221 | 4.290 | 22,441 | -0.02(-0.53%) |
Nov 29, 2005 | 4.381 | 4.420 | 4.313 | 4.313 | 30,152 | -0.09(-2.08%) |
Nov 28, 2005 | 4.412 | 4.420 | 4.404 | 4.404 | 27,428 | +0.02(+0.52%) |
Nov 25, 2005 | 4.374 | 4.381 | 4.374 | 4.381 | 1,312 | +0.04(+0.88%) |
Nov 23, 2005 | 4.153 | 4.343 | 4.153 | 4.343 | 7,349 | +0.03(+0.71%) |
Nov 22, 2005 | 4.138 | 4.328 | 4.138 | 4.313 | 11,154 | +0.23(+5.60%) |
Nov 21, 2005 | 4.145 | 4.199 | 4.077 | 4.084 | 99,814 | -0.04(-0.92%) |
Nov 18, 2005 | 4.282 | 4.328 | 4.115 | 4.122 | 73,890 | -0.12(-2.87%) |
Nov 17, 2005 | 4.237 | 4.359 | 4.237 | 4.244 | 8,682 | -0.08(-1.94%) |
Nov 16, 2005 | 4.481 | 4.481 | 4.229 | 4.328 | 698,093 | -0.02(-0.53%) |
Nov 15, 2005 | 4.420 | 4.420 | 4.290 | 4.351 | 45,903 | -0.08(-1.89%) |
Nov 14, 2005 | 4.366 | 4.526 | 4.275 | 4.435 | 29,611 | -0.22(-4.75%) |
Nov 11, 2005 | 4.511 | 4.823 | 4.473 | 4.656 | 39,317 | -0.05(-0.97%) |
Nov 10, 2005 | 4.656 | 4.801 | 4.602 | 4.702 | 11,942 | -0.02(-0.48%) |
Nov 09, 2005 | 4.572 | 4.724 | 4.503 | 4.724 | 12,992 | -0.05(-1.12%) |
Nov 08, 2005 | 4.877 | 4.953 | 4.572 | 4.778 | 349,510 | -0.18(-3.54%) |
Nov 07, 2005 | 4.922 | 4.953 | 4.793 | 4.953 | 7,217 | +0.02(+0.46%) |
Nov 04, 2005 | 4.922 | 4.930 | 4.922 | 4.930 | 262 | +0.01(+0.15%) |
Nov 03, 2005 | 4.961 | 4.961 | 4.862 | 4.922 | 5,643 | -0.08(-1.67%) |
Nov 02, 2005 | 4.915 | 5.006 | 4.915 | 5.006 | 19,291 | +0.13(+2.66%) |