Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 4.800 | 5.000 | 4.750 | 5.000 | 30,880 | +0.05(+1.01%) |
Jan 30, 2006 | 4.940 | 5.000 | 4.700 | 4.950 | 32,227 | +0.01(+0.20%) |
Jan 27, 2006 | 4.850 | 4.990 | 4.630 | 4.940 | 26,131 | +0.13(+2.70%) |
Jan 26, 2006 | 4.710 | 4.810 | 4.600 | 4.810 | 45,997 | +0.15(+3.22%) |
Jan 25, 2006 | 4.710 | 4.820 | 4.420 | 4.660 | 55,229 | -0.14(-2.92%) |
Jan 24, 2006 | 4.700 | 4.820 | 4.700 | 4.800 | 12,447 | +0.06(+1.27%) |
Jan 23, 2006 | 5.000 | 5.000 | 4.580 | 4.740 | 49,213 | -0.24(-4.82%) |
Jan 20, 2006 | 5.140 | 5.140 | 4.830 | 4.980 | 36,990 | -0.13(-2.54%) |
Jan 19, 2006 | 4.940 | 5.210 | 4.940 | 5.110 | 34,444 | +0.12(+2.40%) |
Jan 18, 2006 | 5.110 | 5.110 | 4.640 | 4.990 | 77,474 | -0.21(-4.04%) |
Jan 17, 2006 | 5.150 | 5.220 | 4.950 | 5.200 | 90,113 | +0.05(+0.97%) |
Jan 13, 2006 | 4.950 | 5.160 | 4.950 | 5.150 | 36,871 | +0.15(+3.00%) |
Jan 12, 2006 | 5.000 | 5.200 | 4.750 | 5.000 | 169,600 | +0.21(+4.38%) |
Jan 11, 2006 | 4.890 | 4.910 | 4.700 | 4.790 | 49,097 | +0.09(+1.91%) |
Jan 10, 2006 | 4.600 | 4.830 | 4.320 | 4.700 | 29,632 | +0.13(+2.84%) |
Jan 09, 2006 | 4.370 | 4.630 | 4.370 | 4.570 | 52,470 | +0.29(+6.78%) |
Jan 06, 2006 | 4.300 | 4.420 | 4.050 | 4.280 | 36,993 | +0.10(+2.39%) |
Jan 05, 2006 | 4.090 | 4.270 | 4.090 | 4.180 | 65,268 | +0.04(+0.97%) |
Jan 04, 2006 | 4.500 | 4.570 | 4.080 | 4.140 | 157,716 | -0.39(-8.61%) |
Jan 03, 2006 | 4.530 | 4.600 | 4.300 | 4.530 | 356,026 | +0.27(+6.34%) |
Dec 30, 2005 | 4.200 | 4.350 | 4.100 | 4.260 | 81,521 | +0.06(+1.43%) |
Dec 29, 2005 | 3.620 | 4.200 | 3.600 | 4.200 | 276,621 | +0.50(+13.51%) |
Dec 28, 2005 | 3.550 | 3.800 | 3.500 | 3.700 | 156,500 | +0.11(+3.06%) |
Dec 27, 2005 | 3.370 | 3.600 | 3.150 | 3.590 | 107,000 | +0.24(+7.16%) |
Dec 23, 2005 | 3.200 | 3.350 | 3.150 | 3.350 | 53,007 | +0.18(+5.68%) |
Dec 22, 2005 | 3.020 | 3.170 | 2.960 | 3.170 | 97,096 | +0.21(+7.09%) |
Dec 21, 2005 | 2.930 | 3.050 | 2.910 | 2.960 | 65,510 | +0.02(+0.68%) |
Dec 20, 2005 | 2.910 | 2.980 | 2.870 | 2.940 | 36,987 | +0.03(+1.03%) |
Dec 19, 2005 | 3.010 | 3.010 | 2.900 | 2.910 | 38,355 | -0.10(-3.32%) |
Dec 16, 2005 | 3.240 | 3.250 | 3.010 | 3.010 | 58,956 | -0.19(-5.94%) |
Dec 15, 2005 | 2.860 | 3.370 | 2.840 | 3.200 | 95,769 | +0.30(+10.34%) |
Dec 14, 2005 | 2.800 | 2.950 | 2.800 | 2.900 | 41,063 | -0.01(-0.34%) |
Dec 13, 2005 | 2.860 | 3.000 | 2.860 | 2.910 | 26,650 | -0.01(-0.34%) |
Dec 12, 2005 | 2.980 | 2.990 | 2.830 | 2.920 | 20,753 | -0.07(-2.34%) |
Dec 09, 2005 | 3.000 | 3.070 | 2.900 | 2.990 | 31,050 | -0.01(-0.33%) |
Dec 08, 2005 | 2.840 | 3.050 | 2.800 | 3.000 | 46,539 | +0.11(+3.81%) |
Dec 07, 2005 | 2.700 | 2.940 | 2.700 | 2.890 | 153,561 | +0.17(+6.25%) |
Dec 06, 2005 | 2.720 | 2.720 | 2.550 | 2.720 | 40,806 | +0.07(+2.64%) |
Dec 05, 2005 | 2.670 | 2.770 | 2.590 | 2.650 | 63,895 | -0.05(-1.85%) |
Dec 02, 2005 | 2.760 | 2.760 | 2.670 | 2.700 | 14,606 | +0.00(+0.00%) |
Dec 01, 2005 | 2.590 | 2.770 | 2.590 | 2.700 | 28,101 | -0.07(-2.53%) |
Nov 30, 2005 | 2.788 | 2.790 | 2.610 | 2.770 | 73,138 | +0.10(+3.75%) |
Nov 29, 2005 | 2.680 | 2.710 | 2.600 | 2.670 | 23,725 | -0.07(-2.55%) |
Nov 28, 2005 | 2.710 | 2.790 | 2.640 | 2.740 | 33,543 | -0.06(-2.14%) |
Nov 25, 2005 | 2.600 | 2.800 | 2.600 | 2.800 | 29,064 | +0.02(+0.72%) |
Nov 23, 2005 | 2.700 | 2.800 | 2.650 | 2.780 | 46,880 | +0.12(+4.51%) |
Nov 22, 2005 | 2.720 | 2.750 | 2.600 | 2.660 | 53,646 | +0.00(+0.00%) |
Nov 21, 2005 | 2.780 | 2.780 | 2.550 | 2.660 | 36,981 | -0.06(-2.21%) |
Nov 18, 2005 | 2.600 | 2.810 | 2.540 | 2.720 | 48,462 | +0.14(+5.43%) |
Nov 17, 2005 | 2.550 | 2.600 | 2.500 | 2.580 | 84,387 | -0.02(-0.77%) |
Nov 16, 2005 | 2.600 | 2.719 | 2.570 | 2.600 | 15,511 | +0.01(+0.39%) |
Nov 15, 2005 | 2.790 | 2.790 | 2.580 | 2.590 | 47,000 | -0.16(-5.82%) |
Nov 14, 2005 | 2.900 | 2.900 | 2.630 | 2.750 | 28,808 | -0.10(-3.51%) |
Nov 11, 2005 | 3.080 | 3.090 | 2.830 | 2.850 | 23,880 | -0.16(-5.32%) |
Nov 10, 2005 | 2.690 | 3.200 | 2.660 | 3.010 | 47,427 | +0.36(+13.58%) |
Nov 09, 2005 | 2.650 | 2.770 | 2.570 | 2.650 | 44,074 | -0.08(-2.93%) |
Nov 08, 2005 | 2.610 | 2.730 | 2.610 | 2.730 | 17,700 | +0.06(+2.25%) |
Nov 07, 2005 | 2.710 | 2.730 | 2.580 | 2.670 | 40,196 | +0.02(+0.75%) |
Nov 04, 2005 | 2.540 | 2.760 | 2.500 | 2.650 | 38,346 | -0.03(-1.12%) |
Nov 03, 2005 | 2.756 | 2.780 | 2.500 | 2.680 | 27,146 | -0.12(-4.29%) |
Nov 02, 2005 | 2.990 | 2.990 | 2.780 | 2.800 | 38,737 | -0.22(-7.28%) |