Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.427 | 5.618 | 5.327 | 5.545 | 1,123,382 | +0.13(+2.35%) |
Jan 30, 2006 | 5.500 | 5.509 | 5.300 | 5.418 | 1,988,031 | +0.01(+0.17%) |
Jan 27, 2006 | 5.218 | 5.618 | 5.200 | 5.409 | 1,639,971 | +0.21(+4.02%) |
Jan 26, 2006 | 5.118 | 5.227 | 4.809 | 5.200 | 1,135,153 | +0.07(+1.42%) |
Jan 25, 2006 | 5.327 | 5.409 | 4.636 | 5.127 | 2,078,896 | -0.12(-2.25%) |
Jan 24, 2006 | 5.318 | 5.345 | 4.972 | 5.245 | 1,972,300 | +0.07(+1.41%) |
Jan 23, 2006 | 4.954 | 5.218 | 4.945 | 5.172 | 2,665,338 | +0.36(+7.56%) |
Jan 20, 2006 | 4.591 | 4.818 | 4.545 | 4.809 | 2,128,728 | +0.27(+6.01%) |
Jan 19, 2006 | 4.636 | 4.636 | 4.463 | 4.536 | 931,752 | -0.05(-1.19%) |
Jan 18, 2006 | 4.718 | 4.763 | 4.454 | 4.591 | 969,264 | -0.10(-2.13%) |
Jan 17, 2006 | 4.591 | 4.772 | 4.545 | 4.691 | 1,724,016 | +0.15(+3.20%) |
Jan 13, 2006 | 4.318 | 4.545 | 4.309 | 4.545 | 1,031,747 | +0.24(+5.49%) |
Jan 12, 2006 | 4.327 | 4.409 | 4.136 | 4.309 | 1,203,247 | +0.11(+2.60%) |
Jan 11, 2006 | 4.227 | 4.263 | 4.136 | 4.200 | 814,705 | -0.01(-0.22%) |
Jan 10, 2006 | 4.218 | 4.227 | 4.163 | 4.209 | 749,471 | +0.03(+0.65%) |
Jan 09, 2006 | 4.172 | 4.218 | 4.136 | 4.182 | 750,571 | +0.06(+1.55%) |
Jan 06, 2006 | 4.082 | 4.136 | 4.045 | 4.118 | 447,174 | +0.09(+2.26%) |
Jan 05, 2006 | 4.091 | 4.091 | 3.909 | 4.027 | 344,759 | -0.04(-0.89%) |
Jan 04, 2006 | 4.000 | 4.072 | 3.954 | 4.063 | 530,009 | +0.06(+1.59%) |
Jan 03, 2006 | 3.863 | 4.000 | 3.854 | 4.000 | 607,783 | +0.15(+3.77%) |
Dec 30, 2005 | 3.854 | 3.891 | 3.818 | 3.854 | 459,495 | +0.02(+0.47%) |
Dec 29, 2005 | 3.800 | 3.845 | 3.763 | 3.836 | 383,151 | +0.10(+2.68%) |
Dec 28, 2005 | 3.727 | 3.782 | 3.682 | 3.736 | 200,981 | -0.03(-0.72%) |
Dec 27, 2005 | 3.809 | 3.818 | 3.727 | 3.763 | 331,448 | -0.04(-0.96%) |
Dec 23, 2005 | 3.809 | 3.991 | 3.772 | 3.800 | 192,620 | -0.02(-0.48%) |
Dec 22, 2005 | 3.863 | 3.873 | 3.773 | 3.818 | 500,637 | +0.00(+0.00%) |
Dec 21, 2005 | 3.718 | 3.818 | 3.654 | 3.818 | 904,250 | +0.25(+6.87%) |
Dec 20, 2005 | 3.627 | 3.645 | 3.454 | 3.573 | 262,034 | -0.05(-1.50%) |
Dec 19, 2005 | 3.627 | 3.654 | 3.554 | 3.627 | 253,564 | +0.04(+1.01%) |
Dec 16, 2005 | 3.673 | 3.709 | 3.409 | 3.591 | 740,011 | -0.13(-3.42%) |
Dec 15, 2005 | 3.736 | 3.754 | 3.654 | 3.718 | 345,749 | -0.05(-1.45%) |
Dec 14, 2005 | 3.791 | 3.800 | 3.727 | 3.773 | 348,389 | -0.05(-1.19%) |
Dec 13, 2005 | 3.791 | 3.845 | 3.727 | 3.818 | 550,250 | +0.05(+1.45%) |
Dec 12, 2005 | 3.700 | 3.782 | 3.700 | 3.763 | 420,003 | +0.03(+0.73%) |
Dec 09, 2005 | 3.863 | 3.863 | 3.718 | 3.736 | 706,569 | -0.02(-0.48%) |
Dec 08, 2005 | 3.718 | 3.800 | 3.691 | 3.754 | 276,775 | +0.03(+0.73%) |
Dec 07, 2005 | 3.773 | 3.891 | 3.709 | 3.727 | 464,225 | -0.08(-2.15%) |
Dec 06, 2005 | 3.818 | 3.818 | 3.682 | 3.809 | 686,108 | +0.00(+0.00%) |
Dec 05, 2005 | 3.745 | 3.827 | 3.745 | 3.809 | 410,102 | +0.07(+1.95%) |
Dec 02, 2005 | 3.727 | 3.736 | 3.682 | 3.736 | 217,482 | +0.02(+0.49%) |
Dec 01, 2005 | 3.636 | 3.754 | 3.636 | 3.718 | 297,456 | +0.05(+1.49%) |
Nov 30, 2005 | 3.636 | 3.709 | 3.618 | 3.663 | 274,355 | -0.02(-0.49%) |
Nov 29, 2005 | 3.727 | 3.754 | 3.636 | 3.682 | 338,818 | +0.05(+1.25%) |
Nov 28, 2005 | 3.745 | 3.791 | 3.454 | 3.636 | 836,046 | -0.16(-4.31%) |
Nov 25, 2005 | 3.663 | 3.827 | 3.645 | 3.800 | 378,311 | +0.14(+3.72%) |
Nov 23, 2005 | 3.727 | 3.800 | 3.645 | 3.663 | 333,648 | -0.05(-1.47%) |
Nov 22, 2005 | 3.573 | 3.718 | 3.573 | 3.718 | 668,067 | +0.15(+4.07%) |
Nov 21, 2005 | 3.545 | 3.582 | 3.454 | 3.573 | 328,478 | -0.01(-0.25%) |
Nov 18, 2005 | 3.563 | 3.582 | 3.482 | 3.582 | 549,040 | +0.04(+1.03%) |
Nov 17, 2005 | 3.627 | 3.627 | 3.518 | 3.545 | 578,412 | +0.00(+0.00%) |
Nov 16, 2005 | 3.500 | 3.591 | 3.482 | 3.545 | 446,514 | +0.10(+2.90%) |
Nov 15, 2005 | 3.527 | 3.527 | 3.382 | 3.445 | 435,294 | -0.08(-2.32%) |
Nov 14, 2005 | 3.936 | 3.591 | 3.409 | 3.527 | 567,191 | +0.07(+2.11%) |
Nov 11, 2005 | 3.445 | 3.491 | 3.354 | 3.454 | 1,239,549 | +0.19(+5.85%) |
Nov 10, 2005 | 3.409 | 3.409 | 3.209 | 3.263 | 424,733 | -0.15(-4.27%) |
Nov 09, 2005 | 3.436 | 3.454 | 3.354 | 3.409 | 585,012 | +0.00(+0.00%) |
Nov 08, 2005 | 3.318 | 3.436 | 3.291 | 3.409 | 342,009 | +0.06(+1.90%) |
Nov 07, 2005 | 3.382 | 3.445 | 3.300 | 3.345 | 652,006 | -0.01(-0.27%) |
Nov 04, 2005 | 3.391 | 3.463 | 3.236 | 3.354 | 1,204,347 | +0.09(+2.79%) |
Nov 03, 2005 | 3.182 | 3.263 | 3.127 | 3.263 | 451,575 | +0.09(+2.87%) |
Nov 02, 2005 | 3.218 | 3.227 | 3.127 | 3.173 | 194,930 | -0.01(-0.29%) |