Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.703 | 5.746 | 5.691 | 5.729 | 505,400 | +0.00(+0.03%) |
Jan 30, 2006 | 5.699 | 5.872 | 5.669 | 5.728 | 1,111,203 | +0.01(+0.21%) |
Jan 27, 2006 | 5.699 | 5.764 | 5.622 | 5.715 | 734,348 | -0.02(-0.37%) |
Jan 26, 2006 | 5.750 | 5.797 | 5.660 | 5.737 | 1,002,338 | -0.07(-1.25%) |
Jan 25, 2006 | 5.880 | 5.946 | 5.741 | 5.809 | 567,988 | -0.11(-1.81%) |
Jan 24, 2006 | 5.923 | 5.943 | 5.893 | 5.916 | 493,202 | +0.03(+0.51%) |
Jan 23, 2006 | 5.911 | 5.940 | 5.859 | 5.886 | 427,563 | -0.05(-0.76%) |
Jan 20, 2006 | 5.905 | 5.963 | 5.845 | 5.931 | 367,177 | -0.02(-0.28%) |
Jan 19, 2006 | 5.940 | 5.976 | 5.896 | 5.948 | 803,941 | +0.05(+0.90%) |
Jan 18, 2006 | 5.881 | 5.939 | 5.845 | 5.895 | 1,302,450 | -0.00(-0.03%) |
Jan 17, 2006 | 5.804 | 5.917 | 5.796 | 5.896 | 574,800 | +0.01(+0.18%) |
Jan 13, 2006 | 5.792 | 5.925 | 5.767 | 5.886 | 539,082 | +0.06(+1.09%) |
Jan 12, 2006 | 5.927 | 5.966 | 5.791 | 5.822 | 559,817 | -0.10(-1.76%) |
Jan 11, 2006 | 5.804 | 5.982 | 5.804 | 5.927 | 724,299 | +0.08(+1.34%) |
Jan 10, 2006 | 5.756 | 5.878 | 5.752 | 5.848 | 894,407 | -0.03(-0.59%) |
Jan 09, 2006 | 5.592 | 5.970 | 5.578 | 5.883 | 3,177,552 | -0.12(-1.96%) |
Jan 06, 2006 | 5.895 | 6.003 | 5.895 | 6.000 | 1,217,748 | +0.13(+2.16%) |
Jan 05, 2006 | 5.804 | 5.874 | 5.765 | 5.874 | 1,233,348 | +0.09(+1.48%) |
Jan 04, 2006 | 5.740 | 5.788 | 5.654 | 5.788 | 687,228 | +0.08(+1.32%) |
Jan 03, 2006 | 5.608 | 5.718 | 5.598 | 5.712 | 833,603 | +0.10(+1.85%) |
Dec 30, 2005 | 5.586 | 5.634 | 5.504 | 5.608 | 1,068,574 | -0.02(-0.40%) |
Dec 29, 2005 | 5.551 | 5.684 | 5.512 | 5.631 | 1,394,488 | +0.08(+1.47%) |
Dec 28, 2005 | 5.527 | 5.571 | 5.427 | 5.550 | 542,571 | +0.07(+1.25%) |
Dec 27, 2005 | 5.497 | 5.533 | 5.431 | 5.481 | 978,353 | -0.01(-0.26%) |
Dec 23, 2005 | 5.532 | 5.616 | 5.495 | 5.495 | 516,026 | -0.08(-1.41%) |
Dec 22, 2005 | 5.519 | 5.613 | 5.465 | 5.574 | 732,213 | +0.07(+1.32%) |
Dec 21, 2005 | 5.545 | 5.547 | 5.384 | 5.501 | 1,138,876 | +0.13(+2.44%) |
Dec 20, 2005 | 5.518 | 5.572 | 5.345 | 5.370 | 1,352,641 | -0.16(-2.84%) |
Dec 19, 2005 | 5.645 | 5.679 | 5.495 | 5.527 | 1,268,907 | -0.16(-2.84%) |
Dec 16, 2005 | 5.684 | 5.732 | 5.628 | 5.688 | 704,248 | -0.06(-1.05%) |
Dec 15, 2005 | 5.842 | 5.877 | 5.672 | 5.749 | 863,179 | -0.07(-1.19%) |
Dec 14, 2005 | 5.771 | 5.899 | 5.747 | 5.818 | 666,102 | -0.06(-1.03%) |
Dec 13, 2005 | 5.917 | 5.948 | 5.850 | 5.878 | 749,577 | -0.06(-1.02%) |
Dec 12, 2005 | 5.937 | 5.993 | 5.896 | 5.939 | 686,280 | -0.05(-0.88%) |
Dec 09, 2005 | 6.106 | 6.106 | 5.949 | 5.991 | 662,892 | -0.09(-1.51%) |
Dec 08, 2005 | 6.121 | 6.133 | 6.043 | 6.083 | 528,848 | -0.07(-1.13%) |
Dec 07, 2005 | 6.183 | 6.249 | 6.123 | 6.153 | 939,776 | -0.08(-1.35%) |
Dec 06, 2005 | 6.195 | 6.294 | 6.159 | 6.237 | 892,430 | +0.10(+1.65%) |
Dec 05, 2005 | 6.106 | 6.181 | 6.031 | 6.136 | 792,778 | +0.04(+0.69%) |
Dec 02, 2005 | 6.012 | 6.094 | 5.978 | 6.094 | 630,848 | +0.04(+0.67%) |
Dec 01, 2005 | 6.017 | 6.085 | 5.976 | 6.053 | 390,644 | +0.05(+0.88%) |
Nov 30, 2005 | 5.994 | 6.068 | 5.958 | 6.000 | 364,604 | +0.04(+0.71%) |
Nov 29, 2005 | 5.919 | 6.029 | 5.880 | 5.958 | 520,988 | +0.04(+0.69%) |
Nov 28, 2005 | 6.031 | 6.151 | 5.835 | 5.917 | 772,560 | -0.17(-2.85%) |
Nov 25, 2005 | 6.106 | 6.121 | 6.005 | 6.091 | 256,865 | +0.02(+0.30%) |
Nov 23, 2005 | 6.077 | 6.141 | 5.961 | 6.073 | 472,906 | -0.00(-0.07%) |
Nov 22, 2005 | 6.086 | 6.227 | 5.993 | 6.077 | 597,777 | -0.01(-0.15%) |
Nov 21, 2005 | 6.031 | 6.124 | 6.031 | 6.086 | 894,321 | +0.01(+0.17%) |
Nov 18, 2005 | 6.228 | 6.228 | 6.044 | 6.076 | 674,274 | -0.13(-2.07%) |
Nov 17, 2005 | 6.056 | 6.255 | 6.000 | 6.204 | 396,594 | +0.19(+3.24%) |
Nov 16, 2005 | 6.070 | 6.123 | 5.955 | 6.009 | 754,453 | -0.09(-1.51%) |
Nov 15, 2005 | 6.196 | 6.219 | 6.032 | 6.101 | 532,615 | -0.05(-0.81%) |
Nov 14, 2005 | 6.314 | 6.314 | 6.142 | 6.151 | 519,004 | -0.11(-1.69%) |
Nov 11, 2005 | 6.169 | 6.331 | 6.129 | 6.257 | 262,702 | +0.06(+0.97%) |
Nov 10, 2005 | 6.248 | 6.303 | 6.145 | 6.196 | 447,880 | -0.09(-1.46%) |
Nov 09, 2005 | 6.275 | 6.483 | 6.142 | 6.288 | 547,533 | +0.04(+0.68%) |
Nov 08, 2005 | 6.291 | 6.359 | 6.175 | 6.246 | 451,793 | +0.01(+0.10%) |
Nov 07, 2005 | 6.293 | 6.323 | 6.178 | 6.240 | 368,809 | -0.05(-0.84%) |
Nov 04, 2005 | 6.454 | 6.454 | 6.190 | 6.293 | 394,399 | -0.08(-1.30%) |
Nov 03, 2005 | 6.483 | 6.536 | 6.364 | 6.376 | 588,365 | +0.00(+0.07%) |
Nov 02, 2005 | 6.317 | 6.465 | 6.272 | 6.371 | 435,708 | +0.09(+1.37%) |