Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.373 | 5.562 | 5.274 | 5.490 | 1,134,603 | +0.13(+2.35%) |
Jan 30, 2006 | 5.445 | 5.454 | 5.247 | 5.364 | 2,007,887 | +0.01(+0.17%) |
Jan 27, 2006 | 5.166 | 5.562 | 5.148 | 5.355 | 1,656,351 | +0.21(+4.02%) |
Jan 26, 2006 | 5.067 | 5.175 | 4.761 | 5.148 | 1,146,491 | +0.07(+1.42%) |
Jan 25, 2006 | 5.274 | 5.355 | 4.590 | 5.076 | 2,099,660 | -0.12(-2.25%) |
Jan 24, 2006 | 5.265 | 5.292 | 4.923 | 5.193 | 1,991,999 | +0.07(+1.41%) |
Jan 23, 2006 | 4.905 | 5.166 | 4.896 | 5.121 | 2,691,960 | +0.36(+7.56%) |
Jan 20, 2006 | 4.545 | 4.770 | 4.500 | 4.761 | 2,149,990 | +0.27(+6.01%) |
Jan 19, 2006 | 4.590 | 4.590 | 4.419 | 4.491 | 941,058 | -0.05(-1.19%) |
Jan 18, 2006 | 4.671 | 4.716 | 4.410 | 4.545 | 978,945 | -0.10(-2.13%) |
Jan 17, 2006 | 4.545 | 4.725 | 4.500 | 4.644 | 1,741,235 | +0.14(+3.20%) |
Jan 13, 2006 | 4.275 | 4.500 | 4.266 | 4.500 | 1,042,052 | +0.23(+5.49%) |
Jan 12, 2006 | 4.284 | 4.365 | 4.095 | 4.266 | 1,215,265 | +0.11(+2.60%) |
Jan 11, 2006 | 4.185 | 4.221 | 4.095 | 4.158 | 822,842 | -0.01(-0.22%) |
Jan 10, 2006 | 4.176 | 4.185 | 4.122 | 4.167 | 756,957 | +0.03(+0.65%) |
Jan 09, 2006 | 4.131 | 4.176 | 4.095 | 4.140 | 758,068 | +0.06(+1.55%) |
Jan 06, 2006 | 4.041 | 4.095 | 4.005 | 4.077 | 451,641 | +0.09(+2.26%) |
Jan 05, 2006 | 4.050 | 4.050 | 3.870 | 3.987 | 348,202 | -0.04(-0.90%) |
Jan 04, 2006 | 3.960 | 4.032 | 3.915 | 4.023 | 535,303 | +0.06(+1.59%) |
Jan 03, 2006 | 3.825 | 3.960 | 3.816 | 3.960 | 613,854 | +0.14(+3.77%) |
Dec 30, 2005 | 3.816 | 3.852 | 3.780 | 3.816 | 464,085 | +0.02(+0.47%) |
Dec 29, 2005 | 3.762 | 3.807 | 3.726 | 3.798 | 386,978 | +0.10(+2.68%) |
Dec 28, 2005 | 3.690 | 3.744 | 3.645 | 3.699 | 202,988 | -0.03(-0.72%) |
Dec 27, 2005 | 3.771 | 3.780 | 3.690 | 3.726 | 334,759 | -0.04(-0.96%) |
Dec 23, 2005 | 3.771 | 3.951 | 3.735 | 3.762 | 194,544 | -0.02(-0.48%) |
Dec 22, 2005 | 3.825 | 3.834 | 3.735 | 3.780 | 505,638 | +0.00(+0.00%) |
Dec 21, 2005 | 3.681 | 3.780 | 3.618 | 3.780 | 913,282 | +0.24(+6.87%) |
Dec 20, 2005 | 3.591 | 3.609 | 3.420 | 3.537 | 264,651 | -0.05(-1.50%) |
Dec 19, 2005 | 3.591 | 3.618 | 3.519 | 3.591 | 256,096 | +0.04(+1.01%) |
Dec 16, 2005 | 3.636 | 3.672 | 3.375 | 3.555 | 747,402 | -0.13(-3.42%) |
Dec 15, 2005 | 3.699 | 3.717 | 3.618 | 3.681 | 349,202 | -0.05(-1.45%) |
Dec 14, 2005 | 3.753 | 3.762 | 3.690 | 3.735 | 351,869 | -0.04(-1.19%) |
Dec 13, 2005 | 3.753 | 3.807 | 3.690 | 3.780 | 555,746 | +0.05(+1.45%) |
Dec 12, 2005 | 3.663 | 3.744 | 3.663 | 3.726 | 424,198 | +0.03(+0.73%) |
Dec 09, 2005 | 3.825 | 3.825 | 3.681 | 3.699 | 713,626 | -0.02(-0.48%) |
Dec 08, 2005 | 3.681 | 3.762 | 3.654 | 3.717 | 279,539 | +0.03(+0.73%) |
Dec 07, 2005 | 3.735 | 3.852 | 3.672 | 3.690 | 468,862 | -0.08(-2.15%) |
Dec 06, 2005 | 3.780 | 3.780 | 3.645 | 3.771 | 692,961 | +0.00(+0.00%) |
Dec 05, 2005 | 3.708 | 3.789 | 3.708 | 3.771 | 414,199 | +0.07(+1.95%) |
Dec 02, 2005 | 3.690 | 3.699 | 3.645 | 3.699 | 219,654 | +0.02(+0.49%) |
Dec 01, 2005 | 3.600 | 3.717 | 3.600 | 3.681 | 300,427 | +0.05(+1.49%) |
Nov 30, 2005 | 3.600 | 3.672 | 3.582 | 3.627 | 277,095 | -0.02(-0.49%) |
Nov 29, 2005 | 3.690 | 3.717 | 3.600 | 3.645 | 342,203 | +0.04(+1.25%) |
Nov 28, 2005 | 3.708 | 3.753 | 3.420 | 3.600 | 844,397 | -0.16(-4.31%) |
Nov 25, 2005 | 3.627 | 3.789 | 3.609 | 3.762 | 382,089 | +0.14(+3.72%) |
Nov 23, 2005 | 3.690 | 3.762 | 3.609 | 3.627 | 336,981 | -0.05(-1.47%) |
Nov 22, 2005 | 3.537 | 3.681 | 3.537 | 3.681 | 674,739 | +0.14(+4.07%) |
Nov 21, 2005 | 3.510 | 3.546 | 3.420 | 3.537 | 331,759 | -0.01(-0.25%) |
Nov 18, 2005 | 3.528 | 3.546 | 3.447 | 3.546 | 554,524 | +0.04(+1.03%) |
Nov 17, 2005 | 3.591 | 3.591 | 3.483 | 3.510 | 584,189 | +0.00(+0.00%) |
Nov 16, 2005 | 3.465 | 3.555 | 3.447 | 3.510 | 450,974 | +0.10(+2.90%) |
Nov 15, 2005 | 3.492 | 3.492 | 3.348 | 3.411 | 439,642 | -0.08(-2.32%) |
Nov 14, 2005 | 3.897 | 3.555 | 3.375 | 3.492 | 572,856 | +0.07(+2.11%) |
Nov 11, 2005 | 3.411 | 3.456 | 3.321 | 3.420 | 1,251,929 | +0.19(+5.85%) |
Nov 10, 2005 | 3.375 | 3.375 | 3.177 | 3.231 | 428,975 | -0.14(-4.27%) |
Nov 09, 2005 | 3.402 | 3.420 | 3.321 | 3.375 | 590,855 | +0.00(+0.00%) |
Nov 08, 2005 | 3.285 | 3.402 | 3.258 | 3.375 | 345,425 | +0.06(+1.90%) |
Nov 07, 2005 | 3.348 | 3.411 | 3.267 | 3.312 | 658,518 | -0.01(-0.27%) |
Nov 04, 2005 | 3.357 | 3.429 | 3.204 | 3.321 | 1,216,376 | +0.09(+2.79%) |
Nov 03, 2005 | 3.150 | 3.231 | 3.096 | 3.231 | 456,085 | +0.09(+2.87%) |
Nov 02, 2005 | 3.186 | 3.195 | 3.096 | 3.141 | 196,877 | -0.01(-0.29%) |