Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.920 | 6.107 | 5.920 | 6.011 | 135,642 | -0.03(-0.42%) |
Jan 30, 2006 | 6.265 | 6.312 | 5.994 | 6.036 | 79,732 | -0.34(-5.36%) |
Jan 27, 2006 | 6.328 | 6.396 | 6.310 | 6.378 | 57,411 | +0.05(+0.78%) |
Jan 26, 2006 | 6.170 | 6.328 | 6.116 | 6.328 | 100,643 | +0.20(+3.19%) |
Jan 25, 2006 | 6.133 | 6.134 | 6.104 | 6.133 | 53,086 | +0.01(+0.12%) |
Jan 24, 2006 | 6.020 | 6.125 | 5.988 | 6.125 | 46,593 | +0.14(+2.26%) |
Jan 23, 2006 | 5.953 | 6.062 | 5.932 | 5.990 | 238,744 | -0.02(-0.35%) |
Jan 20, 2006 | 6.127 | 6.127 | 5.982 | 6.011 | 130,273 | -0.06(-0.94%) |
Jan 19, 2006 | 6.089 | 6.117 | 6.023 | 6.068 | 72,190 | +0.00(+0.05%) |
Jan 18, 2006 | 6.027 | 6.095 | 6.014 | 6.065 | 52,507 | +0.01(+0.12%) |
Jan 17, 2006 | 5.905 | 6.074 | 5.905 | 6.057 | 179,159 | +0.10(+1.74%) |
Jan 13, 2006 | 6.229 | 6.229 | 5.895 | 5.953 | 99,979 | -0.32(-5.13%) |
Jan 12, 2006 | 6.000 | 6.292 | 6.000 | 6.276 | 124,923 | +0.31(+5.22%) |
Jan 11, 2006 | 5.807 | 5.978 | 5.807 | 5.964 | 198,994 | +0.11(+1.85%) |
Jan 10, 2006 | 5.812 | 5.889 | 5.795 | 5.856 | 159,756 | +0.03(+0.54%) |
Jan 09, 2006 | 5.786 | 5.871 | 5.786 | 5.824 | 101,480 | -0.02(-0.36%) |
Jan 06, 2006 | 5.794 | 5.884 | 5.788 | 5.845 | 114,265 | +0.09(+1.65%) |
Jan 05, 2006 | 5.809 | 5.809 | 5.704 | 5.750 | 37,457 | -0.04(-0.76%) |
Jan 04, 2006 | 5.806 | 5.878 | 5.744 | 5.794 | 128,100 | +0.03(+0.55%) |
Jan 03, 2006 | 5.505 | 5.776 | 5.505 | 5.762 | 261,436 | +0.23(+4.25%) |
Dec 30, 2005 | 5.550 | 5.583 | 5.510 | 5.528 | 57,863 | -0.02(-0.41%) |
Dec 29, 2005 | 5.583 | 5.583 | 5.550 | 5.550 | 30,407 | -0.03(-0.59%) |
Dec 28, 2005 | 5.561 | 5.600 | 5.443 | 5.583 | 139,542 | +0.01(+0.14%) |
Dec 27, 2005 | 5.677 | 5.722 | 5.576 | 5.576 | 110,305 | -0.17(-2.91%) |
Dec 23, 2005 | 5.722 | 5.761 | 5.693 | 5.743 | 18,745 | +0.05(+0.82%) |
Dec 22, 2005 | 5.671 | 5.731 | 5.606 | 5.696 | 129,974 | +0.07(+1.31%) |
Dec 21, 2005 | 5.591 | 5.687 | 5.570 | 5.622 | 48,049 | +0.03(+0.57%) |
Dec 20, 2005 | 5.609 | 5.642 | 5.556 | 5.591 | 43,131 | -0.02(-0.40%) |
Dec 19, 2005 | 5.568 | 5.622 | 5.540 | 5.613 | 116,378 | +0.00(+0.00%) |
Dec 16, 2005 | 5.634 | 5.710 | 5.603 | 5.613 | 463,932 | -0.04(-0.74%) |
Dec 15, 2005 | 5.683 | 5.683 | 5.576 | 5.655 | 90,397 | +0.00(+0.08%) |
Dec 14, 2005 | 5.711 | 5.711 | 5.586 | 5.651 | 295,591 | +0.01(+0.18%) |
Dec 13, 2005 | 5.568 | 5.646 | 5.558 | 5.641 | 520,946 | +0.07(+1.31%) |
Dec 12, 2005 | 5.547 | 5.573 | 5.517 | 5.568 | 275,490 | +0.00(+0.00%) |
Dec 09, 2005 | 5.598 | 5.598 | 5.552 | 5.568 | 122,751 | +0.00(+0.00%) |
Dec 08, 2005 | 5.541 | 5.699 | 5.526 | 5.568 | 178,401 | +0.04(+0.68%) |
Dec 07, 2005 | 5.531 | 5.537 | 5.493 | 5.531 | 141,841 | +0.00(+0.00%) |
Dec 06, 2005 | 5.565 | 5.589 | 5.513 | 5.531 | 410,215 | +0.00(+0.00%) |
Dec 05, 2005 | 5.541 | 5.577 | 5.502 | 5.531 | 221,281 | -0.04(-0.73%) |
Dec 02, 2005 | 5.696 | 5.696 | 5.523 | 5.571 | 110,630 | -0.08(-1.41%) |
Dec 01, 2005 | 5.780 | 5.780 | 5.643 | 5.651 | 340,171 | -0.05(-0.87%) |
Nov 30, 2005 | 5.678 | 5.779 | 5.651 | 5.701 | 417,093 | +0.05(+0.88%) |
Nov 29, 2005 | 5.719 | 5.804 | 5.639 | 5.651 | 79,220 | -0.04(-0.71%) |
Nov 28, 2005 | 5.705 | 5.719 | 5.613 | 5.692 | 294,122 | -0.10(-1.69%) |
Nov 25, 2005 | 5.898 | 5.898 | 5.764 | 5.789 | 43,337 | -0.06(-1.05%) |
Nov 23, 2005 | 5.838 | 5.896 | 5.773 | 5.851 | 107,421 | +0.03(+0.47%) |
Nov 22, 2005 | 5.655 | 5.848 | 5.643 | 5.824 | 175,152 | +0.17(+3.04%) |
Nov 21, 2005 | 5.568 | 5.652 | 5.568 | 5.652 | 180,814 | +0.07(+1.21%) |
Nov 18, 2005 | 5.671 | 5.671 | 5.570 | 5.585 | 78,296 | -0.00(-0.08%) |
Nov 17, 2005 | 5.430 | 5.690 | 5.430 | 5.589 | 273,616 | +0.10(+1.87%) |
Nov 16, 2005 | 5.458 | 5.511 | 5.449 | 5.487 | 105,294 | +0.02(+0.33%) |
Nov 15, 2005 | 5.482 | 5.606 | 5.421 | 5.469 | 163,484 | +0.02(+0.44%) |
Nov 14, 2005 | 5.517 | 5.551 | 5.389 | 5.445 | 224,783 | -0.02(-0.33%) |
Nov 11, 2005 | 5.418 | 5.508 | 5.379 | 5.463 | 145,915 | +0.06(+1.14%) |
Nov 10, 2005 | 5.305 | 5.401 | 5.254 | 5.401 | 168,162 | +0.13(+2.51%) |
Nov 09, 2005 | 5.184 | 5.397 | 5.177 | 5.269 | 329,965 | +0.17(+3.27%) |
Nov 08, 2005 | 4.938 | 5.165 | 4.938 | 5.102 | 230,777 | +0.12(+2.39%) |
Nov 07, 2005 | 4.867 | 5.011 | 4.867 | 4.983 | 166,188 | +0.04(+0.85%) |
Nov 04, 2005 | 4.831 | 4.941 | 4.778 | 4.941 | 165,471 | +0.17(+3.56%) |
Nov 03, 2005 | 4.822 | 4.850 | 4.737 | 4.771 | 307,186 | -0.02(-0.31%) |
Nov 02, 2005 | 4.861 | 4.861 | 4.742 | 4.786 | 310,489 | -0.05(-0.93%) |