Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.157 | 5.260 | 5.087 | 5.129 | 338,401 | -0.01(-0.27%) |
Jan 30, 2006 | 5.199 | 5.269 | 5.143 | 5.143 | 262,057 | -0.08(-1.52%) |
Jan 27, 2006 | 5.213 | 5.330 | 5.106 | 5.223 | 565,075 | +0.01(+0.18%) |
Jan 26, 2006 | 5.199 | 5.269 | 5.181 | 5.213 | 249,833 | -0.03(-0.62%) |
Jan 25, 2006 | 5.134 | 5.269 | 5.134 | 5.246 | 252,407 | +0.12(+2.27%) |
Jan 24, 2006 | 5.106 | 5.162 | 5.101 | 5.129 | 361,991 | +0.03(+0.55%) |
Jan 23, 2006 | 5.129 | 5.139 | 5.083 | 5.101 | 569,792 | -0.05(-0.91%) |
Jan 20, 2006 | 5.199 | 5.199 | 5.129 | 5.148 | 427,398 | -0.03(-0.54%) |
Jan 19, 2006 | 5.223 | 5.269 | 5.153 | 5.176 | 291,651 | -0.04(-0.80%) |
Jan 18, 2006 | 5.246 | 5.269 | 5.209 | 5.218 | 229,675 | -0.04(-0.71%) |
Jan 17, 2006 | 5.293 | 5.316 | 5.241 | 5.255 | 103,150 | -0.08(-1.57%) |
Jan 13, 2006 | 5.409 | 5.409 | 5.321 | 5.339 | 134,888 | -0.07(-1.29%) |
Jan 12, 2006 | 5.395 | 5.433 | 5.367 | 5.409 | 257,768 | +0.00(+0.00%) |
Jan 11, 2006 | 5.479 | 5.502 | 5.386 | 5.409 | 1,195,557 | -0.04(-0.69%) |
Jan 10, 2006 | 5.488 | 5.502 | 5.391 | 5.447 | 342,690 | -0.03(-0.60%) |
Jan 09, 2006 | 5.549 | 5.596 | 5.456 | 5.479 | 90,712 | -0.11(-1.92%) |
Jan 06, 2006 | 5.572 | 5.605 | 5.470 | 5.586 | 213,163 | +0.01(+0.25%) |
Jan 05, 2006 | 5.596 | 5.600 | 5.535 | 5.572 | 121,807 | -0.02(-0.42%) |
Jan 04, 2006 | 5.572 | 5.596 | 5.544 | 5.596 | 83,206 | +0.04(+0.67%) |
Jan 03, 2006 | 5.433 | 5.572 | 5.428 | 5.558 | 67,766 | -0.07(-1.32%) |
Dec 30, 2005 | 5.493 | 5.633 | 5.381 | 5.633 | 72,269 | +0.13(+2.29%) |
Dec 29, 2005 | 5.498 | 5.544 | 5.442 | 5.507 | 54,470 | +0.00(+0.00%) |
Dec 28, 2005 | 5.521 | 5.521 | 5.456 | 5.507 | 62,833 | -0.01(-0.25%) |
Dec 27, 2005 | 5.572 | 5.586 | 5.321 | 5.521 | 220,025 | -0.05(-0.92%) |
Dec 23, 2005 | 5.596 | 5.614 | 5.526 | 5.572 | 32,167 | -0.02(-0.33%) |
Dec 22, 2005 | 5.600 | 5.642 | 5.591 | 5.591 | 64,120 | -0.00(-0.08%) |
Dec 21, 2005 | 5.591 | 5.614 | 5.526 | 5.596 | 271,707 | +0.00(+0.08%) |
Dec 20, 2005 | 5.745 | 5.745 | 5.572 | 5.591 | 47,607 | -0.17(-2.92%) |
Dec 19, 2005 | 5.806 | 5.806 | 5.740 | 5.759 | 31,309 | -0.05(-0.80%) |
Dec 16, 2005 | 5.810 | 5.834 | 5.768 | 5.806 | 457,206 | +0.01(+0.16%) |
Dec 15, 2005 | 5.759 | 5.824 | 5.736 | 5.796 | 311,595 | +0.00(+0.08%) |
Dec 14, 2005 | 5.689 | 5.806 | 5.689 | 5.792 | 762,368 | +0.07(+1.31%) |
Dec 13, 2005 | 5.754 | 5.759 | 5.708 | 5.717 | 61,975 | -0.03(-0.57%) |
Dec 12, 2005 | 5.782 | 5.787 | 5.689 | 5.750 | 308,593 | -0.09(-1.60%) |
Dec 09, 2005 | 5.838 | 5.852 | 5.829 | 5.843 | 28,950 | +0.01(+0.24%) |
Dec 08, 2005 | 5.810 | 5.852 | 5.754 | 5.829 | 184,855 | +0.03(+0.48%) |
Dec 07, 2005 | 5.703 | 5.806 | 5.703 | 5.801 | 258,197 | +0.11(+1.97%) |
Dec 06, 2005 | 5.759 | 5.787 | 5.689 | 5.689 | 136,390 | -0.05(-0.81%) |
Dec 05, 2005 | 5.829 | 5.829 | 5.689 | 5.736 | 86,208 | -0.07(-1.20%) |
Dec 02, 2005 | 5.801 | 5.834 | 5.773 | 5.806 | 314,383 | +0.00(+0.08%) |
Dec 01, 2005 | 5.829 | 5.848 | 5.703 | 5.801 | 510,819 | -0.07(-1.11%) |
Nov 30, 2005 | 5.647 | 5.927 | 5.642 | 5.866 | 446,484 | +0.20(+3.54%) |
Nov 29, 2005 | 5.465 | 5.698 | 5.465 | 5.666 | 117,304 | +0.20(+3.67%) |
Nov 28, 2005 | 5.596 | 5.633 | 5.363 | 5.465 | 139,177 | -0.15(-2.66%) |
Nov 25, 2005 | 5.633 | 5.666 | 5.600 | 5.614 | 15,869 | -0.03(-0.50%) |
Nov 23, 2005 | 5.596 | 5.642 | 5.591 | 5.642 | 136,390 | +0.03(+0.50%) |
Nov 22, 2005 | 5.605 | 5.684 | 5.554 | 5.614 | 20,801 | +0.01(+0.17%) |
Nov 21, 2005 | 5.624 | 5.675 | 5.535 | 5.605 | 63,906 | -0.01(-0.25%) |
Nov 18, 2005 | 5.656 | 5.680 | 5.502 | 5.619 | 140,893 | -0.02(-0.33%) |
Nov 17, 2005 | 5.642 | 5.703 | 5.488 | 5.638 | 138,320 | -0.05(-0.90%) |
Nov 16, 2005 | 5.642 | 5.689 | 5.614 | 5.689 | 112,371 | +0.05(+0.91%) |
Nov 15, 2005 | 5.708 | 5.675 | 5.549 | 5.638 | 80,418 | -0.04(-0.66%) |
Nov 14, 2005 | 5.619 | 5.684 | 5.596 | 5.675 | 23,803 | +0.03(+0.58%) |
Nov 11, 2005 | 5.619 | 5.642 | 5.600 | 5.642 | 26,162 | +0.00(+0.00%) |
Nov 10, 2005 | 5.624 | 5.642 | 5.596 | 5.642 | 64,334 | +0.02(+0.42%) |
Nov 09, 2005 | 5.642 | 5.642 | 5.596 | 5.619 | 42,246 | -0.02(-0.41%) |
Nov 08, 2005 | 5.666 | 5.666 | 5.614 | 5.642 | 132,101 | -0.03(-0.58%) |
Nov 07, 2005 | 5.638 | 5.708 | 5.596 | 5.675 | 109,369 | +0.06(+1.00%) |
Nov 04, 2005 | 5.666 | 5.666 | 5.572 | 5.619 | 108,511 | -0.04(-0.74%) |
Nov 03, 2005 | 5.656 | 5.689 | 5.596 | 5.661 | 169,844 | +0.04(+0.75%) |
Nov 02, 2005 | 5.558 | 5.652 | 5.414 | 5.619 | 124,380 | +0.05(+0.92%) |