Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.422 | 5.613 | 5.322 | 5.540 | 1,124,342 | +0.13(+2.35%) |
Jan 30, 2006 | 5.495 | 5.504 | 5.295 | 5.413 | 1,989,730 | +0.01(+0.17%) |
Jan 27, 2006 | 5.213 | 5.613 | 5.195 | 5.404 | 1,641,373 | +0.21(+4.02%) |
Jan 26, 2006 | 5.114 | 5.223 | 4.805 | 5.195 | 1,136,123 | +0.07(+1.42%) |
Jan 25, 2006 | 5.322 | 5.404 | 4.632 | 5.123 | 2,080,672 | -0.12(-2.25%) |
Jan 24, 2006 | 5.313 | 5.341 | 4.968 | 5.241 | 1,973,985 | +0.07(+1.41%) |
Jan 23, 2006 | 4.950 | 5.213 | 4.941 | 5.168 | 2,667,616 | +0.36(+7.56%) |
Jan 20, 2006 | 4.587 | 4.814 | 4.541 | 4.805 | 2,130,548 | +0.27(+6.01%) |
Jan 19, 2006 | 4.632 | 4.632 | 4.460 | 4.532 | 932,548 | -0.05(-1.19%) |
Jan 18, 2006 | 4.714 | 4.759 | 4.450 | 4.587 | 970,092 | -0.10(-2.13%) |
Jan 17, 2006 | 4.587 | 4.768 | 4.541 | 4.687 | 1,725,489 | +0.15(+3.20%) |
Jan 13, 2006 | 4.314 | 4.541 | 4.305 | 4.541 | 1,032,629 | +0.24(+5.49%) |
Jan 12, 2006 | 4.323 | 4.405 | 4.133 | 4.305 | 1,204,275 | +0.11(+2.60%) |
Jan 11, 2006 | 4.223 | 4.260 | 4.133 | 4.196 | 815,401 | -0.01(-0.22%) |
Jan 10, 2006 | 4.214 | 4.223 | 4.160 | 4.205 | 750,112 | +0.03(+0.65%) |
Jan 09, 2006 | 4.169 | 4.214 | 4.133 | 4.178 | 751,213 | +0.06(+1.55%) |
Jan 06, 2006 | 4.078 | 4.133 | 4.042 | 4.114 | 447,557 | +0.09(+2.26%) |
Jan 05, 2006 | 4.087 | 4.087 | 3.906 | 4.024 | 345,053 | -0.04(-0.89%) |
Jan 04, 2006 | 3.996 | 4.069 | 3.951 | 4.060 | 530,462 | +0.06(+1.59%) |
Jan 03, 2006 | 3.860 | 3.996 | 3.851 | 3.996 | 608,303 | +0.15(+3.77%) |
Dec 30, 2005 | 3.851 | 3.887 | 3.815 | 3.851 | 459,888 | +0.02(+0.47%) |
Dec 29, 2005 | 3.797 | 3.842 | 3.760 | 3.833 | 383,478 | +0.10(+2.68%) |
Dec 28, 2005 | 3.724 | 3.778 | 3.678 | 3.733 | 201,153 | -0.03(-0.72%) |
Dec 27, 2005 | 3.806 | 3.815 | 3.724 | 3.760 | 331,731 | -0.04(-0.96%) |
Dec 23, 2005 | 3.806 | 3.987 | 3.769 | 3.797 | 192,785 | -0.02(-0.48%) |
Dec 22, 2005 | 3.860 | 3.869 | 3.769 | 3.815 | 501,065 | +0.00(+0.00%) |
Dec 21, 2005 | 3.715 | 3.815 | 3.651 | 3.815 | 905,023 | +0.25(+6.87%) |
Dec 20, 2005 | 3.624 | 3.642 | 3.451 | 3.569 | 262,258 | -0.05(-1.50%) |
Dec 19, 2005 | 3.624 | 3.651 | 3.551 | 3.624 | 253,780 | +0.04(+1.01%) |
Dec 16, 2005 | 3.669 | 3.706 | 3.406 | 3.588 | 740,643 | -0.13(-3.42%) |
Dec 15, 2005 | 3.733 | 3.751 | 3.651 | 3.715 | 346,044 | -0.05(-1.45%) |
Dec 14, 2005 | 3.787 | 3.797 | 3.724 | 3.769 | 348,687 | -0.05(-1.19%) |
Dec 13, 2005 | 3.787 | 3.842 | 3.724 | 3.815 | 550,721 | +0.05(+1.45%) |
Dec 12, 2005 | 3.697 | 3.778 | 3.697 | 3.760 | 420,362 | +0.03(+0.73%) |
Dec 09, 2005 | 3.860 | 3.860 | 3.715 | 3.733 | 707,173 | -0.02(-0.48%) |
Dec 08, 2005 | 3.715 | 3.797 | 3.688 | 3.751 | 277,012 | +0.03(+0.73%) |
Dec 07, 2005 | 3.769 | 3.887 | 3.706 | 3.724 | 464,622 | -0.08(-2.15%) |
Dec 06, 2005 | 3.815 | 3.815 | 3.678 | 3.806 | 686,694 | +0.00(+0.00%) |
Dec 05, 2005 | 3.742 | 3.824 | 3.742 | 3.806 | 410,453 | +0.07(+1.95%) |
Dec 02, 2005 | 3.724 | 3.733 | 3.678 | 3.733 | 217,668 | +0.02(+0.49%) |
Dec 01, 2005 | 3.633 | 3.751 | 3.633 | 3.715 | 297,710 | +0.05(+1.49%) |
Nov 30, 2005 | 3.633 | 3.706 | 3.615 | 3.660 | 274,589 | -0.02(-0.49%) |
Nov 29, 2005 | 3.724 | 3.751 | 3.633 | 3.678 | 339,108 | +0.05(+1.25%) |
Nov 28, 2005 | 3.742 | 3.787 | 3.451 | 3.633 | 836,761 | -0.16(-4.31%) |
Nov 25, 2005 | 3.660 | 3.824 | 3.642 | 3.797 | 378,634 | +0.14(+3.72%) |
Nov 23, 2005 | 3.724 | 3.797 | 3.642 | 3.660 | 333,933 | -0.05(-1.47%) |
Nov 22, 2005 | 3.569 | 3.715 | 3.569 | 3.715 | 668,638 | +0.15(+4.07%) |
Nov 21, 2005 | 3.542 | 3.579 | 3.451 | 3.569 | 328,759 | -0.01(-0.25%) |
Nov 18, 2005 | 3.560 | 3.579 | 3.479 | 3.579 | 549,509 | +0.04(+1.03%) |
Nov 17, 2005 | 3.624 | 3.624 | 3.515 | 3.542 | 578,906 | +0.00(+0.00%) |
Nov 16, 2005 | 3.497 | 3.588 | 3.479 | 3.542 | 446,896 | +0.10(+2.90%) |
Nov 15, 2005 | 3.524 | 3.524 | 3.379 | 3.442 | 435,666 | -0.08(-2.32%) |
Nov 14, 2005 | 3.933 | 3.588 | 3.406 | 3.524 | 567,676 | +0.07(+2.11%) |
Nov 11, 2005 | 3.442 | 3.488 | 3.351 | 3.451 | 1,240,608 | +0.19(+5.85%) |
Nov 10, 2005 | 3.406 | 3.406 | 3.206 | 3.261 | 425,096 | -0.15(-4.27%) |
Nov 09, 2005 | 3.433 | 3.451 | 3.351 | 3.406 | 585,512 | +0.00(+0.00%) |
Nov 08, 2005 | 3.315 | 3.433 | 3.288 | 3.406 | 342,301 | +0.06(+1.90%) |
Nov 07, 2005 | 3.379 | 3.442 | 3.297 | 3.342 | 652,563 | -0.01(-0.27%) |
Nov 04, 2005 | 3.388 | 3.460 | 3.233 | 3.351 | 1,205,376 | +0.09(+2.79%) |
Nov 03, 2005 | 3.179 | 3.261 | 3.124 | 3.261 | 451,961 | +0.09(+2.87%) |
Nov 02, 2005 | 3.215 | 3.224 | 3.124 | 3.170 | 195,097 | -0.01(-0.29%) |