Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 14.75 | 14.84 | 14.58 | 14.67 | 921,850 | -0.09(-0.63%) |
Jan 30, 2006 | 14.76 | 14.91 | 14.67 | 14.77 | 1,129,412 | +0.08(+0.58%) |
Jan 27, 2006 | 14.58 | 14.77 | 14.57 | 14.68 | 1,006,670 | +0.11(+0.72%) |
Jan 26, 2006 | 14.67 | 14.78 | 14.48 | 14.58 | 1,934,447 | -0.03(-0.23%) |
Jan 25, 2006 | 14.87 | 15.10 | 14.48 | 14.61 | 1,837,203 | -0.24(-1.62%) |
Jan 24, 2006 | 14.79 | 14.96 | 14.66 | 14.85 | 1,202,637 | +0.14(+0.95%) |
Jan 23, 2006 | 14.45 | 14.79 | 14.45 | 14.71 | 1,082,209 | +0.28(+1.96%) |
Jan 20, 2006 | 14.62 | 14.62 | 14.33 | 14.43 | 1,206,701 | -0.11(-0.73%) |
Jan 19, 2006 | 14.17 | 14.57 | 14.09 | 14.53 | 1,007,508 | +0.44(+3.12%) |
Jan 18, 2006 | 13.76 | 14.57 | 13.68 | 14.09 | 1,657,258 | +0.20(+1.43%) |
Jan 17, 2006 | 13.74 | 14.01 | 13.71 | 13.90 | 1,996,711 | +6.93(+99.49%) |
Jan 13, 2006 | 7.002 | 7.024 | 6.953 | 6.966 | 671,837 | -0.00(-0.06%) |
Jan 12, 2006 | 6.937 | 7.065 | 6.901 | 6.970 | 868,649 | +0.03(+0.47%) |
Jan 11, 2006 | 7.024 | 7.045 | 6.903 | 6.937 | 1,522,773 | -0.09(-1.25%) |
Jan 10, 2006 | 7.051 | 7.101 | 6.962 | 7.025 | 1,157,533 | -0.08(-1.19%) |
Jan 09, 2006 | 7.059 | 7.156 | 6.915 | 7.110 | 2,554,805 | +0.11(+1.51%) |
Jan 06, 2006 | 6.912 | 7.061 | 6.799 | 7.004 | 2,289,453 | +0.12(+1.70%) |
Jan 05, 2006 | 6.720 | 6.901 | 6.626 | 6.887 | 2,985,977 | +0.18(+2.61%) |
Jan 04, 2006 | 6.628 | 6.720 | 6.473 | 6.711 | 2,160,050 | +0.12(+1.84%) |
Jan 03, 2006 | 6.274 | 6.607 | 6.274 | 6.590 | 2,953,726 | +0.33(+5.19%) |
Dec 30, 2005 | 6.303 | 6.303 | 6.238 | 6.265 | 500,124 | -0.06(-0.90%) |
Dec 29, 2005 | 6.350 | 6.350 | 6.307 | 6.322 | 649,215 | +0.00(+0.00%) |
Dec 28, 2005 | 6.332 | 6.345 | 6.300 | 6.322 | 577,995 | +0.01(+0.08%) |
Dec 27, 2005 | 6.332 | 6.364 | 6.304 | 6.316 | 1,292,323 | -0.02(-0.25%) |
Dec 23, 2005 | 6.316 | 6.336 | 6.306 | 6.332 | 334,536 | +0.02(+0.37%) |
Dec 22, 2005 | 6.282 | 6.311 | 6.233 | 6.309 | 847,593 | +0.03(+0.56%) |
Dec 21, 2005 | 6.120 | 6.279 | 6.120 | 6.274 | 918,889 | +0.12(+1.94%) |
Dec 20, 2005 | 6.140 | 6.196 | 6.107 | 6.155 | 1,271,452 | +0.04(+0.62%) |
Dec 19, 2005 | 6.054 | 6.133 | 6.054 | 6.117 | 1,108,037 | +0.02(+0.28%) |
Dec 16, 2005 | 6.156 | 6.156 | 6.046 | 6.100 | 1,530,669 | +0.05(+0.79%) |
Dec 15, 2005 | 6.090 | 6.095 | 6.027 | 6.052 | 1,040,756 | -0.03(-0.42%) |
Dec 14, 2005 | 6.051 | 6.111 | 6.007 | 6.078 | 1,092,146 | -0.00(-0.07%) |
Dec 13, 2005 | 6.124 | 6.174 | 6.046 | 6.082 | 1,455,497 | -0.12(-1.89%) |
Dec 12, 2005 | 6.243 | 6.280 | 6.171 | 6.199 | 1,127,933 | -0.04(-0.63%) |
Dec 09, 2005 | 6.237 | 6.278 | 6.181 | 6.238 | 1,271,731 | -0.00(-0.07%) |
Dec 08, 2005 | 6.124 | 6.281 | 6.042 | 6.242 | 2,809,327 | +0.35(+6.01%) |
Dec 07, 2005 | 5.942 | 5.942 | 5.854 | 5.889 | 893,009 | -0.03(-0.57%) |
Dec 06, 2005 | 5.881 | 5.975 | 5.874 | 5.922 | 778,655 | +0.06(+0.99%) |
Dec 05, 2005 | 5.859 | 5.890 | 5.770 | 5.864 | 939,718 | +0.03(+0.49%) |
Dec 02, 2005 | 5.824 | 5.862 | 5.796 | 5.836 | 1,038,247 | +0.04(+0.71%) |
Dec 01, 2005 | 5.807 | 5.830 | 5.771 | 5.795 | 708,198 | +0.04(+0.73%) |
Nov 30, 2005 | 5.805 | 5.922 | 5.752 | 5.752 | 1,202,888 | -0.04(-0.67%) |
Nov 29, 2005 | 5.754 | 5.799 | 5.731 | 5.791 | 595,339 | +0.06(+1.13%) |
Nov 28, 2005 | 5.703 | 5.761 | 5.685 | 5.727 | 732,288 | +0.01(+0.09%) |
Nov 25, 2005 | 5.772 | 5.772 | 5.712 | 5.722 | 126,340 | -0.03(-0.59%) |
Nov 23, 2005 | 5.678 | 5.786 | 5.675 | 5.755 | 753,779 | +0.07(+1.21%) |
Nov 22, 2005 | 5.632 | 5.710 | 5.624 | 5.687 | 775,290 | +0.05(+0.82%) |
Nov 21, 2005 | 5.580 | 5.660 | 5.572 | 5.640 | 869,132 | +0.06(+1.14%) |
Nov 18, 2005 | 5.525 | 5.598 | 5.511 | 5.577 | 745,216 | +0.07(+1.32%) |
Nov 17, 2005 | 5.509 | 5.521 | 5.482 | 5.504 | 982,142 | +0.02(+0.31%) |
Nov 16, 2005 | 5.463 | 5.492 | 5.460 | 5.487 | 887,111 | +0.02(+0.44%) |
Nov 15, 2005 | 5.453 | 5.503 | 5.417 | 5.463 | 1,060,642 | -0.03(-0.50%) |
Nov 14, 2005 | 5.482 | 5.509 | 5.450 | 5.490 | 670,379 | -0.00(-0.02%) |
Nov 11, 2005 | 5.519 | 5.554 | 5.476 | 5.491 | 922,903 | -0.05(-0.82%) |
Nov 10, 2005 | 5.486 | 5.557 | 5.405 | 5.537 | 809,326 | +0.05(+0.98%) |
Nov 09, 2005 | 5.501 | 5.545 | 5.471 | 5.483 | 755,853 | -0.01(-0.10%) |
Nov 08, 2005 | 5.492 | 5.530 | 5.412 | 5.488 | 961,398 | +0.01(+0.14%) |
Nov 07, 2005 | 5.384 | 5.506 | 5.373 | 5.481 | 1,214,131 | +0.12(+2.15%) |
Nov 04, 2005 | 5.295 | 5.455 | 5.285 | 5.366 | 1,560,151 | +0.07(+1.26%) |
Nov 03, 2005 | 5.372 | 5.424 | 5.282 | 5.299 | 2,048,830 | -0.04(-0.67%) |
Nov 02, 2005 | 5.322 | 5.431 | 5.272 | 5.335 | 1,335,150 | -0.07(-1.35%) |