Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.656 | 5.662 | 5.591 | 5.608 | 46,217 | -0.05(-0.84%) |
Jan 30, 2006 | 5.665 | 5.671 | 5.632 | 5.656 | 47,229 | +0.01(+0.16%) |
Jan 27, 2006 | 5.656 | 5.674 | 5.620 | 5.647 | 112,000 | -0.01(-0.16%) |
Jan 26, 2006 | 5.780 | 5.780 | 5.608 | 5.656 | 127,181 | -0.12(-2.05%) |
Jan 25, 2006 | 5.751 | 5.837 | 5.736 | 5.774 | 58,024 | +0.02(+0.41%) |
Jan 24, 2006 | 5.691 | 5.760 | 5.691 | 5.751 | 26,988 | +0.04(+0.62%) |
Jan 23, 2006 | 5.730 | 5.763 | 5.653 | 5.715 | 91,422 | -0.02(-0.41%) |
Jan 20, 2006 | 5.798 | 5.810 | 5.739 | 5.739 | 15,518 | -0.03(-0.51%) |
Jan 19, 2006 | 5.721 | 5.890 | 5.721 | 5.768 | 46,891 | +0.05(+0.83%) |
Jan 18, 2006 | 5.685 | 5.751 | 5.674 | 5.721 | 46,217 | -0.02(-0.41%) |
Jan 17, 2006 | 5.757 | 5.786 | 5.742 | 5.745 | 48,578 | -0.07(-1.12%) |
Jan 13, 2006 | 5.914 | 5.914 | 5.757 | 5.810 | 41,494 | -0.10(-1.75%) |
Jan 12, 2006 | 5.917 | 5.958 | 5.869 | 5.914 | 39,132 | -0.06(-1.04%) |
Jan 11, 2006 | 6.136 | 6.136 | 5.929 | 5.976 | 42,168 | -0.13(-2.14%) |
Jan 10, 2006 | 5.920 | 6.133 | 5.920 | 6.106 | 152,482 | +0.11(+1.78%) |
Jan 09, 2006 | 5.810 | 6.003 | 5.810 | 6.000 | 143,711 | +0.19(+3.27%) |
Jan 06, 2006 | 5.608 | 5.825 | 5.608 | 5.810 | 142,699 | +0.15(+2.62%) |
Jan 05, 2006 | 5.597 | 5.662 | 5.576 | 5.662 | 49,927 | +0.06(+1.06%) |
Jan 04, 2006 | 5.564 | 5.602 | 5.531 | 5.602 | 60,723 | +0.01(+0.16%) |
Jan 03, 2006 | 5.499 | 5.600 | 5.499 | 5.594 | 135,615 | +0.10(+1.83%) |
Dec 30, 2005 | 5.522 | 5.564 | 5.451 | 5.493 | 62,409 | -0.01(-0.27%) |
Dec 29, 2005 | 5.611 | 5.632 | 5.487 | 5.508 | 70,506 | +0.04(+0.70%) |
Dec 28, 2005 | 5.439 | 5.662 | 5.439 | 5.469 | 54,313 | -0.01(-0.27%) |
Dec 27, 2005 | 5.425 | 5.505 | 5.425 | 5.484 | 30,361 | +0.09(+1.65%) |
Dec 23, 2005 | 5.339 | 5.439 | 5.339 | 5.395 | 40,482 | +0.09(+1.62%) |
Dec 22, 2005 | 5.537 | 5.537 | 5.291 | 5.309 | 76,578 | -0.48(-8.29%) |
Dec 21, 2005 | 5.700 | 5.789 | 5.700 | 5.789 | 56,337 | +0.06(+0.98%) |
Dec 20, 2005 | 5.706 | 5.745 | 5.706 | 5.733 | 35,759 | +0.04(+0.73%) |
Dec 19, 2005 | 5.742 | 5.801 | 5.691 | 5.691 | 71,855 | +0.00(+0.05%) |
Dec 16, 2005 | 5.688 | 5.700 | 5.668 | 5.688 | 25,301 | +0.01(+0.16%) |
Dec 15, 2005 | 5.668 | 5.706 | 5.665 | 5.680 | 43,518 | -0.01(-0.13%) |
Dec 14, 2005 | 5.644 | 5.718 | 5.644 | 5.687 | 18,554 | +0.02(+0.44%) |
Dec 13, 2005 | 5.608 | 5.706 | 5.608 | 5.662 | 46,217 | -0.05(-0.83%) |
Dec 12, 2005 | 5.751 | 5.757 | 5.706 | 5.709 | 58,361 | -0.01(-0.16%) |
Dec 09, 2005 | 5.706 | 5.757 | 5.706 | 5.718 | 21,590 | +0.03(+0.47%) |
Dec 08, 2005 | 5.691 | 5.733 | 5.685 | 5.691 | 31,373 | +0.01(+0.16%) |
Dec 07, 2005 | 5.721 | 5.721 | 5.668 | 5.683 | 79,277 | -0.04(-0.67%) |
Dec 06, 2005 | 5.697 | 5.727 | 5.677 | 5.721 | 80,289 | +0.02(+0.42%) |
Dec 05, 2005 | 5.683 | 5.721 | 5.650 | 5.697 | 53,976 | +0.01(+0.26%) |
Dec 02, 2005 | 5.620 | 5.685 | 5.620 | 5.683 | 40,482 | +0.04(+0.63%) |
Dec 01, 2005 | 5.614 | 5.691 | 5.611 | 5.647 | 127,181 | +0.08(+1.38%) |
Nov 30, 2005 | 5.585 | 5.632 | 5.564 | 5.570 | 118,747 | -0.02(-0.37%) |
Nov 29, 2005 | 5.484 | 5.602 | 5.439 | 5.591 | 106,940 | +0.12(+2.22%) |
Nov 28, 2005 | 5.481 | 5.484 | 5.466 | 5.469 | 51,952 | -0.01(-0.16%) |
Nov 25, 2005 | 5.469 | 5.481 | 5.436 | 5.478 | 11,132 | +0.04(+0.82%) |
Nov 23, 2005 | 5.425 | 5.469 | 5.410 | 5.434 | 33,735 | +0.02(+0.38%) |
Nov 22, 2005 | 5.371 | 5.454 | 5.359 | 5.413 | 57,687 | +0.02(+0.33%) |
Nov 21, 2005 | 5.431 | 5.431 | 5.342 | 5.395 | 51,614 | -0.01(-0.11%) |
Nov 18, 2005 | 5.380 | 5.416 | 5.362 | 5.401 | 45,542 | +0.00(+0.00%) |
Nov 17, 2005 | 5.345 | 5.419 | 5.339 | 5.401 | 127,856 | +0.01(+0.11%) |
Nov 16, 2005 | 5.428 | 5.428 | 5.392 | 5.395 | 80,964 | -0.01(-0.16%) |
Nov 15, 2005 | 5.514 | 5.508 | 5.404 | 5.404 | 95,470 | -0.07(-1.30%) |
Nov 14, 2005 | 5.505 | 5.558 | 5.472 | 5.475 | 62,747 | -0.05(-0.91%) |
Nov 11, 2005 | 5.561 | 5.608 | 5.525 | 5.525 | 26,650 | -0.03(-0.59%) |
Nov 10, 2005 | 5.496 | 5.558 | 5.454 | 5.558 | 34,072 | +0.05(+0.86%) |
Nov 09, 2005 | 5.466 | 5.537 | 5.454 | 5.511 | 81,301 | +0.01(+0.27%) |
Nov 08, 2005 | 5.460 | 5.496 | 5.460 | 5.496 | 66,458 | -0.04(-0.64%) |
Nov 07, 2005 | 5.499 | 5.555 | 5.499 | 5.531 | 33,060 | +0.01(+0.11%) |
Nov 04, 2005 | 5.608 | 5.608 | 5.525 | 5.525 | 22,939 | -0.09(-1.53%) |
Nov 03, 2005 | 5.602 | 5.626 | 5.543 | 5.611 | 42,168 | +0.02(+0.37%) |
Nov 02, 2005 | 5.600 | 5.608 | 5.573 | 5.591 | 29,686 | +0.01(+0.21%) |