Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.191 | 6.276 | 6.191 | 6.262 | 66,570 | +0.05(+0.84%) |
Jan 30, 2006 | 6.177 | 6.213 | 6.083 | 6.210 | 108,767 | +0.02(+0.31%) |
Jan 27, 2006 | 6.334 | 6.334 | 6.188 | 6.191 | 93,489 | -0.15(-2.30%) |
Jan 26, 2006 | 6.345 | 6.364 | 6.284 | 6.336 | 65,842 | -0.01(-0.22%) |
Jan 25, 2006 | 6.226 | 6.358 | 6.226 | 6.350 | 57,839 | +0.13(+2.17%) |
Jan 24, 2006 | 6.207 | 6.309 | 6.207 | 6.215 | 72,390 | +0.02(+0.31%) |
Jan 23, 2006 | 6.144 | 6.240 | 6.144 | 6.196 | 62,568 | +0.07(+1.08%) |
Jan 20, 2006 | 6.196 | 6.196 | 6.075 | 6.130 | 149,874 | -0.10(-1.55%) |
Jan 19, 2006 | 6.171 | 6.226 | 6.171 | 6.226 | 25,827 | +0.04(+0.58%) |
Jan 18, 2006 | 6.193 | 6.240 | 6.147 | 6.191 | 112,041 | -0.05(-0.75%) |
Jan 17, 2006 | 6.185 | 6.295 | 6.185 | 6.237 | 101,856 | +0.07(+1.07%) |
Jan 13, 2006 | 6.097 | 6.171 | 6.097 | 6.171 | 91,670 | +0.09(+1.45%) |
Jan 12, 2006 | 6.034 | 6.158 | 6.018 | 6.083 | 92,761 | +0.03(+0.55%) |
Jan 11, 2006 | 5.993 | 6.116 | 5.993 | 6.050 | 78,574 | +0.03(+0.54%) |
Jan 10, 2006 | 6.034 | 6.059 | 5.990 | 6.018 | 89,124 | +0.01(+0.19%) |
Jan 09, 2006 | 6.072 | 6.103 | 6.006 | 6.006 | 99,673 | -0.06(-1.04%) |
Jan 06, 2006 | 6.089 | 6.089 | 5.965 | 6.070 | 125,865 | -0.02(-0.32%) |
Jan 05, 2006 | 6.034 | 6.089 | 6.006 | 6.089 | 85,486 | +0.03(+0.45%) |
Jan 04, 2006 | 6.050 | 6.075 | 5.993 | 6.061 | 88,760 | -0.01(-0.18%) |
Jan 03, 2006 | 6.020 | 6.072 | 6.020 | 6.072 | 54,202 | +0.04(+0.64%) |
Dec 30, 2005 | 6.037 | 6.072 | 5.993 | 6.034 | 81,848 | -0.00(-0.05%) |
Dec 29, 2005 | 6.061 | 6.136 | 6.001 | 6.037 | 188,070 | -0.01(-0.23%) |
Dec 28, 2005 | 6.070 | 6.086 | 6.048 | 6.050 | 39,287 | -0.00(-0.00%) |
Dec 27, 2005 | 6.026 | 6.138 | 6.008 | 6.051 | 120,408 | +0.00(+0.05%) |
Dec 23, 2005 | 6.075 | 6.125 | 6.031 | 6.048 | 46,926 | -0.05(-0.90%) |
Dec 22, 2005 | 6.031 | 6.130 | 6.031 | 6.103 | 43,652 | +0.08(+1.28%) |
Dec 21, 2005 | 5.924 | 6.048 | 5.924 | 6.026 | 37,104 | +0.10(+1.72%) |
Dec 20, 2005 | 5.952 | 5.952 | 5.855 | 5.924 | 39,651 | -0.04(-0.69%) |
Dec 19, 2005 | 5.924 | 6.020 | 5.924 | 5.965 | 49,109 | -0.19(-3.12%) |
Dec 16, 2005 | 6.086 | 6.158 | 6.070 | 6.158 | 61,477 | +0.10(+1.63%) |
Dec 15, 2005 | 6.089 | 6.122 | 6.048 | 6.059 | 72,026 | -0.08(-1.34%) |
Dec 14, 2005 | 6.034 | 6.149 | 6.034 | 6.141 | 65,842 | +0.09(+1.50%) |
Dec 13, 2005 | 6.009 | 6.072 | 5.998 | 6.050 | 73,845 | +0.01(+0.09%) |
Dec 12, 2005 | 6.059 | 6.094 | 6.034 | 6.045 | 89,851 | -0.02(-0.27%) |
Dec 09, 2005 | 5.938 | 6.089 | 5.913 | 6.061 | 152,420 | +0.11(+1.85%) |
Dec 08, 2005 | 5.910 | 5.952 | 5.897 | 5.952 | 15,278 | +0.03(+0.46%) |
Dec 07, 2005 | 5.877 | 5.938 | 5.877 | 5.924 | 64,023 | -0.01(-0.14%) |
Dec 06, 2005 | 5.952 | 5.968 | 5.886 | 5.932 | 56,384 | +0.05(+0.84%) |
Dec 05, 2005 | 5.965 | 5.996 | 5.883 | 5.883 | 57,112 | -0.07(-1.15%) |
Dec 02, 2005 | 5.883 | 6.020 | 5.883 | 5.952 | 82,212 | +0.10(+1.64%) |
Dec 01, 2005 | 5.910 | 5.910 | 5.839 | 5.855 | 32,375 | -0.05(-0.88%) |
Nov 30, 2005 | 5.778 | 5.910 | 5.778 | 5.908 | 86,214 | +0.11(+1.85%) |
Nov 29, 2005 | 5.839 | 5.880 | 5.787 | 5.800 | 65,479 | -0.03(-0.47%) |
Nov 28, 2005 | 5.778 | 5.842 | 5.778 | 5.828 | 76,392 | +0.05(+0.95%) |
Nov 25, 2005 | 5.800 | 5.828 | 5.745 | 5.773 | 28,010 | -0.04(-0.71%) |
Nov 23, 2005 | 5.800 | 5.869 | 5.773 | 5.814 | 28,374 | -0.04(-0.70%) |
Nov 22, 2005 | 5.844 | 5.855 | 5.800 | 5.855 | 119,317 | +0.00(+0.00%) |
Nov 21, 2005 | 5.745 | 5.855 | 5.723 | 5.855 | 68,752 | +0.08(+1.43%) |
Nov 18, 2005 | 5.737 | 5.787 | 5.679 | 5.773 | 102,583 | +0.04(+0.72%) |
Nov 17, 2005 | 5.704 | 5.745 | 5.663 | 5.732 | 32,375 | -0.00(-0.05%) |
Nov 16, 2005 | 5.710 | 5.773 | 5.710 | 5.734 | 54,929 | +0.02(+0.43%) |
Nov 15, 2005 | 5.679 | 5.759 | 5.690 | 5.710 | 74,209 | +0.03(+0.58%) |
Nov 14, 2005 | 5.677 | 5.715 | 5.677 | 5.677 | 54,565 | -0.04(-0.67%) |
Nov 11, 2005 | 5.696 | 5.765 | 5.652 | 5.715 | 166,607 | +0.01(+0.19%) |
Nov 10, 2005 | 5.773 | 5.806 | 5.696 | 5.704 | 98,582 | -0.13(-2.31%) |
Nov 09, 2005 | 5.880 | 5.880 | 5.814 | 5.839 | 24,736 | -0.04(-0.70%) |
Nov 08, 2005 | 5.894 | 5.894 | 5.787 | 5.880 | 47,290 | -0.01(-0.23%) |
Nov 07, 2005 | 5.883 | 5.908 | 5.800 | 5.894 | 48,381 | +0.00(+0.05%) |
Nov 04, 2005 | 5.787 | 5.952 | 5.787 | 5.891 | 69,116 | +0.12(+2.05%) |
Nov 03, 2005 | 5.773 | 5.795 | 5.767 | 5.773 | 40,378 | +0.00(+0.00%) |
Nov 02, 2005 | 5.718 | 5.800 | 5.696 | 5.773 | 37,832 | +0.03(+0.48%) |