Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.657 | 5.662 | 5.591 | 5.609 | 46,211 | -0.05(-0.84%) |
Jan 30, 2006 | 5.665 | 5.671 | 5.633 | 5.657 | 47,223 | +0.01(+0.16%) |
Jan 27, 2006 | 5.657 | 5.674 | 5.621 | 5.648 | 111,987 | -0.01(-0.16%) |
Jan 26, 2006 | 5.781 | 5.781 | 5.609 | 5.657 | 127,165 | -0.12(-2.05%) |
Jan 25, 2006 | 5.751 | 5.837 | 5.737 | 5.775 | 58,017 | +0.02(+0.41%) |
Jan 24, 2006 | 5.692 | 5.760 | 5.692 | 5.751 | 26,984 | +0.04(+0.62%) |
Jan 23, 2006 | 5.731 | 5.763 | 5.654 | 5.716 | 91,411 | -0.02(-0.41%) |
Jan 20, 2006 | 5.799 | 5.811 | 5.740 | 5.740 | 15,516 | -0.03(-0.51%) |
Jan 19, 2006 | 5.722 | 5.891 | 5.722 | 5.769 | 46,886 | +0.05(+0.83%) |
Jan 18, 2006 | 5.686 | 5.751 | 5.674 | 5.722 | 46,211 | -0.02(-0.41%) |
Jan 17, 2006 | 5.757 | 5.787 | 5.742 | 5.745 | 48,572 | -0.07(-1.12%) |
Jan 13, 2006 | 5.914 | 5.914 | 5.757 | 5.811 | 41,489 | -0.10(-1.75%) |
Jan 12, 2006 | 5.917 | 5.959 | 5.870 | 5.914 | 39,127 | -0.06(-1.04%) |
Jan 11, 2006 | 6.137 | 6.137 | 5.929 | 5.977 | 42,163 | -0.13(-2.14%) |
Jan 10, 2006 | 5.920 | 6.134 | 5.920 | 6.107 | 152,464 | +0.11(+1.78%) |
Jan 09, 2006 | 5.811 | 6.003 | 5.811 | 6.000 | 143,694 | +0.19(+3.27%) |
Jan 06, 2006 | 5.609 | 5.825 | 5.609 | 5.811 | 142,682 | +0.15(+2.62%) |
Jan 05, 2006 | 5.597 | 5.662 | 5.576 | 5.662 | 49,921 | +0.06(+1.06%) |
Jan 04, 2006 | 5.565 | 5.603 | 5.532 | 5.603 | 60,715 | +0.01(+0.16%) |
Jan 03, 2006 | 5.499 | 5.600 | 5.499 | 5.594 | 135,598 | +0.10(+1.83%) |
Dec 30, 2005 | 5.523 | 5.565 | 5.452 | 5.493 | 62,402 | -0.01(-0.27%) |
Dec 29, 2005 | 5.612 | 5.633 | 5.488 | 5.508 | 70,497 | +0.04(+0.70%) |
Dec 28, 2005 | 5.440 | 5.662 | 5.440 | 5.470 | 54,306 | -0.01(-0.27%) |
Dec 27, 2005 | 5.425 | 5.505 | 5.425 | 5.485 | 30,357 | +0.09(+1.65%) |
Dec 23, 2005 | 5.339 | 5.440 | 5.339 | 5.396 | 40,477 | +0.09(+1.62%) |
Dec 22, 2005 | 5.538 | 5.538 | 5.292 | 5.310 | 76,569 | -0.48(-8.29%) |
Dec 21, 2005 | 5.701 | 5.790 | 5.701 | 5.790 | 56,330 | +0.06(+0.98%) |
Dec 20, 2005 | 5.707 | 5.745 | 5.707 | 5.734 | 35,754 | +0.04(+0.73%) |
Dec 19, 2005 | 5.742 | 5.802 | 5.692 | 5.692 | 71,847 | +0.00(+0.05%) |
Dec 16, 2005 | 5.689 | 5.701 | 5.668 | 5.689 | 25,298 | +0.01(+0.16%) |
Dec 15, 2005 | 5.668 | 5.707 | 5.665 | 5.680 | 43,513 | -0.01(-0.13%) |
Dec 14, 2005 | 5.645 | 5.719 | 5.645 | 5.687 | 18,552 | +0.02(+0.44%) |
Dec 13, 2005 | 5.609 | 5.707 | 5.609 | 5.662 | 46,211 | -0.05(-0.83%) |
Dec 12, 2005 | 5.751 | 5.757 | 5.707 | 5.710 | 58,354 | -0.01(-0.16%) |
Dec 09, 2005 | 5.707 | 5.757 | 5.707 | 5.719 | 21,587 | +0.03(+0.47%) |
Dec 08, 2005 | 5.692 | 5.734 | 5.686 | 5.692 | 31,369 | +0.01(+0.16%) |
Dec 07, 2005 | 5.722 | 5.722 | 5.668 | 5.683 | 79,267 | -0.04(-0.67%) |
Dec 06, 2005 | 5.698 | 5.728 | 5.677 | 5.722 | 80,279 | +0.02(+0.42%) |
Dec 05, 2005 | 5.683 | 5.722 | 5.651 | 5.698 | 53,969 | +0.01(+0.26%) |
Dec 02, 2005 | 5.621 | 5.686 | 5.621 | 5.683 | 40,477 | +0.04(+0.63%) |
Dec 01, 2005 | 5.615 | 5.692 | 5.612 | 5.648 | 127,165 | +0.08(+1.38%) |
Nov 30, 2005 | 5.585 | 5.633 | 5.565 | 5.571 | 118,733 | -0.02(-0.37%) |
Nov 29, 2005 | 5.485 | 5.603 | 5.440 | 5.591 | 106,927 | +0.12(+2.22%) |
Nov 28, 2005 | 5.482 | 5.485 | 5.467 | 5.470 | 51,945 | -0.01(-0.16%) |
Nov 25, 2005 | 5.470 | 5.482 | 5.437 | 5.479 | 11,131 | +0.04(+0.82%) |
Nov 23, 2005 | 5.425 | 5.470 | 5.410 | 5.434 | 33,731 | +0.02(+0.38%) |
Nov 22, 2005 | 5.372 | 5.455 | 5.360 | 5.413 | 57,680 | +0.02(+0.33%) |
Nov 21, 2005 | 5.431 | 5.431 | 5.342 | 5.396 | 51,608 | -0.01(-0.11%) |
Nov 18, 2005 | 5.381 | 5.416 | 5.363 | 5.402 | 45,536 | +0.00(+0.00%) |
Nov 17, 2005 | 5.345 | 5.419 | 5.339 | 5.402 | 127,840 | +0.01(+0.11%) |
Nov 16, 2005 | 5.428 | 5.428 | 5.393 | 5.396 | 80,954 | -0.01(-0.16%) |
Nov 15, 2005 | 5.514 | 5.508 | 5.405 | 5.405 | 95,458 | -0.07(-1.30%) |
Nov 14, 2005 | 5.505 | 5.559 | 5.473 | 5.476 | 62,739 | -0.05(-0.91%) |
Nov 11, 2005 | 5.562 | 5.609 | 5.526 | 5.526 | 26,647 | -0.03(-0.59%) |
Nov 10, 2005 | 5.496 | 5.559 | 5.455 | 5.559 | 34,068 | +0.05(+0.86%) |
Nov 09, 2005 | 5.467 | 5.538 | 5.455 | 5.511 | 81,291 | +0.01(+0.27%) |
Nov 08, 2005 | 5.461 | 5.496 | 5.461 | 5.496 | 66,450 | -0.04(-0.64%) |
Nov 07, 2005 | 5.499 | 5.556 | 5.499 | 5.532 | 33,056 | +0.01(+0.11%) |
Nov 04, 2005 | 5.609 | 5.609 | 5.526 | 5.526 | 22,937 | -0.09(-1.53%) |
Nov 03, 2005 | 5.603 | 5.627 | 5.544 | 5.612 | 42,163 | +0.02(+0.37%) |
Nov 02, 2005 | 5.600 | 5.609 | 5.574 | 5.591 | 29,683 | +0.01(+0.21%) |