Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 4.069 | 4.069 | 4.006 | 4.046 | 145,047 | -0.01(-0.14%) |
Jan 30, 2006 | 4.281 | 4.287 | 4.001 | 4.052 | 283,620 | -0.22(-5.09%) |
Jan 27, 2006 | 4.081 | 4.407 | 4.069 | 4.269 | 458,586 | +0.19(+4.62%) |
Jan 26, 2006 | 3.972 | 4.087 | 3.915 | 4.081 | 315,114 | +0.10(+2.44%) |
Jan 25, 2006 | 3.886 | 3.984 | 3.875 | 3.984 | 161,843 | +0.09(+2.35%) |
Jan 24, 2006 | 3.881 | 3.909 | 3.846 | 3.892 | 135,248 | +0.03(+0.89%) |
Jan 23, 2006 | 3.886 | 3.904 | 3.835 | 3.858 | 124,575 | -0.02(-0.59%) |
Jan 20, 2006 | 3.978 | 4.052 | 3.869 | 3.881 | 138,748 | -0.06(-1.59%) |
Jan 19, 2006 | 3.972 | 3.972 | 3.904 | 3.944 | 105,329 | -0.01(-0.29%) |
Jan 18, 2006 | 3.858 | 4.052 | 3.846 | 3.955 | 311,614 | +0.10(+2.52%) |
Jan 17, 2006 | 3.972 | 3.972 | 3.841 | 3.858 | 192,462 | -0.09(-2.17%) |
Jan 13, 2006 | 3.909 | 3.961 | 3.904 | 3.944 | 113,028 | +0.03(+0.88%) |
Jan 12, 2006 | 3.966 | 3.972 | 3.904 | 3.909 | 129,475 | -0.06(-1.44%) |
Jan 11, 2006 | 3.984 | 3.984 | 3.915 | 3.966 | 164,118 | -0.01(-0.29%) |
Jan 10, 2006 | 3.995 | 3.995 | 3.944 | 3.978 | 180,565 | -0.02(-0.43%) |
Jan 09, 2006 | 4.024 | 4.046 | 3.961 | 3.995 | 164,118 | -0.03(-0.71%) |
Jan 06, 2006 | 3.989 | 4.041 | 3.921 | 4.024 | 193,512 | +0.06(+1.59%) |
Jan 05, 2006 | 3.926 | 4.012 | 3.921 | 3.961 | 160,794 | +0.03(+0.87%) |
Jan 04, 2006 | 4.006 | 4.035 | 3.915 | 3.926 | 233,579 | -0.09(-2.14%) |
Jan 03, 2006 | 4.006 | 4.041 | 3.915 | 4.012 | 225,181 | +0.01(+0.14%) |
Dec 30, 2005 | 4.006 | 4.075 | 3.995 | 4.006 | 268,573 | -0.03(-0.71%) |
Dec 29, 2005 | 4.144 | 4.224 | 4.006 | 4.035 | 265,773 | -0.15(-3.55%) |
Dec 28, 2005 | 4.029 | 4.401 | 4.029 | 4.184 | 471,359 | +0.15(+3.68%) |
Dec 27, 2005 | 4.149 | 4.235 | 4.035 | 4.035 | 366,379 | -0.09(-2.08%) |
Dec 23, 2005 | 3.915 | 4.144 | 3.898 | 4.121 | 590,686 | +0.37(+9.74%) |
Dec 22, 2005 | 3.744 | 3.801 | 3.726 | 3.755 | 269,797 | +0.02(+0.46%) |
Dec 21, 2005 | 3.858 | 3.915 | 3.726 | 3.738 | 305,491 | -0.12(-3.11%) |
Dec 20, 2005 | 3.864 | 3.898 | 3.858 | 3.858 | 187,913 | -0.02(-0.59%) |
Dec 19, 2005 | 3.938 | 3.944 | 3.858 | 3.881 | 236,204 | -0.02(-0.59%) |
Dec 16, 2005 | 3.875 | 3.932 | 3.829 | 3.904 | 442,489 | +0.09(+2.25%) |
Dec 15, 2005 | 3.864 | 3.886 | 3.761 | 3.818 | 289,919 | -0.07(-1.76%) |
Dec 14, 2005 | 3.944 | 3.989 | 3.852 | 3.886 | 259,300 | -0.02(-0.59%) |
Dec 13, 2005 | 3.944 | 3.989 | 3.892 | 3.909 | 315,639 | -0.05(-1.30%) |
Dec 12, 2005 | 4.001 | 4.001 | 3.926 | 3.961 | 222,032 | -0.02(-0.57%) |
Dec 09, 2005 | 3.949 | 4.024 | 3.944 | 3.984 | 232,705 | +0.03(+0.72%) |
Dec 08, 2005 | 4.075 | 4.075 | 3.944 | 3.955 | 278,721 | -0.06(-1.56%) |
Dec 07, 2005 | 4.041 | 4.080 | 3.984 | 4.018 | 240,578 | -0.01(-0.14%) |
Dec 06, 2005 | 4.087 | 4.121 | 4.024 | 4.024 | 150,645 | -0.04(-0.98%) |
Dec 05, 2005 | 4.109 | 4.115 | 4.006 | 4.064 | 243,028 | -0.02(-0.56%) |
Dec 02, 2005 | 4.172 | 4.229 | 4.018 | 4.087 | 157,119 | -0.08(-1.92%) |
Dec 01, 2005 | 4.058 | 4.201 | 4.046 | 4.167 | 249,676 | +0.14(+3.40%) |
Nov 30, 2005 | 4.035 | 4.104 | 4.001 | 4.029 | 211,009 | +0.02(+0.57%) |
Nov 29, 2005 | 3.984 | 4.058 | 3.972 | 4.006 | 296,392 | +0.02(+0.57%) |
Nov 28, 2005 | 4.144 | 4.144 | 3.972 | 3.984 | 271,197 | -0.12(-2.92%) |
Nov 25, 2005 | 4.127 | 4.132 | 4.092 | 4.104 | 71,561 | -0.02(-0.55%) |
Nov 23, 2005 | 4.109 | 4.172 | 4.087 | 4.127 | 314,414 | +0.03(+0.84%) |
Nov 22, 2005 | 4.178 | 4.184 | 4.064 | 4.092 | 276,796 | -0.06(-1.51%) |
Nov 21, 2005 | 4.115 | 4.167 | 4.058 | 4.155 | 273,122 | +0.12(+2.97%) |
Nov 18, 2005 | 4.081 | 4.081 | 3.972 | 4.035 | 150,645 | -0.02(-0.56%) |
Nov 17, 2005 | 3.938 | 4.081 | 3.881 | 4.058 | 264,374 | +0.15(+3.80%) |
Nov 16, 2005 | 4.081 | 4.104 | 3.864 | 3.909 | 562,516 | -0.18(-4.47%) |
Nov 15, 2005 | 4.189 | 4.195 | 4.069 | 4.092 | 195,612 | -0.10(-2.45%) |
Nov 14, 2005 | 4.315 | 4.327 | 4.172 | 4.195 | 200,336 | -0.13(-2.91%) |
Nov 11, 2005 | 4.332 | 4.429 | 4.292 | 4.321 | 146,796 | -0.02(-0.40%) |
Nov 10, 2005 | 4.372 | 4.372 | 4.264 | 4.338 | 151,870 | -0.01(-0.26%) |
Nov 09, 2005 | 4.304 | 4.389 | 4.269 | 4.349 | 228,156 | +0.10(+2.42%) |
Nov 08, 2005 | 4.372 | 4.372 | 4.207 | 4.247 | 291,143 | -0.15(-3.38%) |
Nov 07, 2005 | 4.229 | 4.424 | 4.224 | 4.395 | 209,259 | +0.17(+3.92%) |
Nov 04, 2005 | 4.287 | 4.287 | 4.178 | 4.229 | 204,360 | -0.07(-1.60%) |
Nov 03, 2005 | 4.441 | 4.441 | 4.287 | 4.298 | 176,016 | -0.03(-0.66%) |
Nov 02, 2005 | 4.195 | 4.332 | 4.195 | 4.327 | 421,318 | +0.14(+3.42%) |