Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.326 | 5.637 | 5.298 | 5.599 | 62,491,280 | +0.27(+5.13%) |
Jan 30, 2006 | 5.519 | 5.521 | 5.280 | 5.326 | 38,083,292 | -0.17(-3.08%) |
Jan 27, 2006 | 5.427 | 5.519 | 5.339 | 5.495 | 21,959,258 | +0.08(+1.41%) |
Jan 26, 2006 | 5.335 | 5.427 | 5.284 | 5.418 | 17,423,262 | +0.14(+2.70%) |
Jan 25, 2006 | 5.360 | 5.394 | 5.244 | 5.276 | 16,129,368 | -0.06(-1.12%) |
Jan 24, 2006 | 5.307 | 5.402 | 5.224 | 5.336 | 26,779,186 | +0.15(+2.87%) |
Jan 23, 2006 | 5.266 | 5.272 | 5.123 | 5.187 | 22,820,346 | -0.11(-2.03%) |
Jan 20, 2006 | 5.444 | 5.532 | 5.266 | 5.294 | 26,634,530 | -0.15(-2.71%) |
Jan 19, 2006 | 5.399 | 5.462 | 5.291 | 5.441 | 16,739,233 | +0.05(+0.92%) |
Jan 18, 2006 | 5.411 | 5.414 | 5.291 | 5.392 | 19,876,890 | -0.04(-0.75%) |
Jan 17, 2006 | 5.401 | 5.452 | 5.362 | 5.432 | 16,054,447 | -0.03(-0.57%) |
Jan 13, 2006 | 5.396 | 5.496 | 5.385 | 5.463 | 17,665,360 | +0.09(+1.64%) |
Jan 12, 2006 | 5.276 | 5.377 | 5.197 | 5.375 | 23,325,756 | +0.14(+2.65%) |
Jan 11, 2006 | 5.266 | 5.298 | 5.219 | 5.236 | 16,324,056 | -0.01(-0.28%) |
Jan 10, 2006 | 5.330 | 5.339 | 5.178 | 5.251 | 21,768,586 | -0.08(-1.42%) |
Jan 09, 2006 | 5.420 | 5.420 | 5.294 | 5.326 | 21,972,642 | +0.08(+1.54%) |
Jan 06, 2006 | 5.208 | 5.303 | 5.210 | 5.245 | 20,238,308 | +0.04(+0.72%) |
Jan 05, 2006 | 5.191 | 5.267 | 5.151 | 5.208 | 24,439,098 | +0.11(+2.11%) |
Jan 04, 2006 | 5.043 | 5.148 | 5.023 | 5.100 | 23,571,892 | +0.07(+1.37%) |
Jan 03, 2006 | 4.875 | 5.089 | 4.827 | 5.031 | 23,413,442 | +0.20(+4.05%) |
Dec 30, 2005 | 4.829 | 4.921 | 4.795 | 4.835 | 11,315,207 | -0.02(-0.51%) |
Dec 29, 2005 | 4.902 | 4.925 | 4.835 | 4.860 | 8,996,929 | -0.06(-1.12%) |
Dec 28, 2005 | 4.983 | 5.016 | 4.875 | 4.915 | 11,458,753 | -0.07(-1.37%) |
Dec 27, 2005 | 5.059 | 5.096 | 4.959 | 4.983 | 9,799,112 | -0.03(-0.70%) |
Dec 23, 2005 | 5.105 | 5.128 | 4.981 | 5.018 | 9,808,962 | -0.08(-1.52%) |
Dec 22, 2005 | 4.892 | 5.096 | 4.886 | 5.096 | 19,797,228 | +0.12(+2.46%) |
Dec 21, 2005 | 4.774 | 4.977 | 4.763 | 4.973 | 25,622,406 | +0.23(+4.75%) |
Dec 20, 2005 | 4.663 | 4.753 | 4.643 | 4.748 | 17,354,290 | +0.10(+2.06%) |
Dec 19, 2005 | 4.662 | 4.755 | 4.611 | 4.652 | 18,980,966 | -0.01(-0.22%) |
Dec 16, 2005 | 4.836 | 4.853 | 4.650 | 4.662 | 33,534,702 | -0.18(-3.63%) |
Dec 15, 2005 | 4.792 | 4.897 | 4.746 | 4.838 | 19,371,686 | +0.05(+0.96%) |
Dec 14, 2005 | 4.967 | 4.976 | 4.775 | 4.792 | 24,432,612 | -0.17(-3.43%) |
Dec 13, 2005 | 4.784 | 4.990 | 4.721 | 4.962 | 37,222,632 | +0.21(+4.39%) |
Dec 12, 2005 | 4.784 | 4.832 | 4.699 | 4.753 | 15,414,874 | -0.03(-0.58%) |
Dec 09, 2005 | 4.854 | 4.890 | 4.774 | 4.781 | 11,254,225 | -0.06(-1.22%) |
Dec 08, 2005 | 4.846 | 4.870 | 4.760 | 4.840 | 15,866,940 | +0.01(+0.25%) |
Dec 07, 2005 | 4.914 | 4.945 | 4.758 | 4.828 | 18,288,374 | -0.08(-1.63%) |
Dec 06, 2005 | 5.011 | 5.059 | 4.902 | 4.908 | 15,266,349 | -0.09(-1.89%) |
Dec 05, 2005 | 4.953 | 5.025 | 4.951 | 5.003 | 22,447,446 | +0.07(+1.51%) |
Dec 02, 2005 | 4.864 | 4.933 | 4.850 | 4.928 | 17,689,636 | +0.05(+1.11%) |
Dec 01, 2005 | 4.704 | 4.911 | 4.666 | 4.874 | 26,989,236 | +0.21(+4.54%) |
Nov 30, 2005 | 4.733 | 4.773 | 4.662 | 4.662 | 25,362,490 | -0.08(-1.76%) |
Nov 29, 2005 | 4.838 | 4.859 | 4.745 | 4.746 | 16,164,284 | -0.05(-1.00%) |
Nov 28, 2005 | 4.974 | 4.985 | 4.771 | 4.794 | 18,564,984 | -0.19(-3.89%) |
Nov 25, 2005 | 4.962 | 4.988 | 4.887 | 4.988 | 5,172,937 | +0.04(+0.82%) |
Nov 23, 2005 | 4.992 | 4.994 | 4.897 | 4.947 | 15,018,430 | -0.03(-0.57%) |
Nov 22, 2005 | 4.974 | 5.019 | 4.950 | 4.976 | 16,730,154 | -0.01(-0.18%) |
Nov 21, 2005 | 4.996 | 5.004 | 4.948 | 4.985 | 22,043,224 | -0.01(-0.29%) |
Nov 18, 2005 | 5.077 | 5.114 | 4.985 | 5.000 | 35,897,872 | -0.04(-0.71%) |
Nov 17, 2005 | 5.121 | 5.198 | 4.753 | 5.036 | 122,009,504 | -0.08(-1.58%) |
Nov 16, 2005 | 5.052 | 5.131 | 4.926 | 5.117 | 80,722,456 | +0.37(+7.73%) |
Nov 15, 2005 | 4.847 | 4.859 | 4.738 | 4.750 | 24,644,452 | -0.03(-0.67%) |
Nov 14, 2005 | 4.947 | 4.977 | 4.771 | 4.782 | 27,262,802 | -0.19(-3.86%) |
Nov 11, 2005 | 4.816 | 4.975 | 4.811 | 4.974 | 24,623,554 | +0.16(+3.38%) |
Nov 10, 2005 | 4.774 | 4.811 | 4.690 | 4.811 | 16,845,830 | +0.06(+1.36%) |
Nov 09, 2005 | 4.766 | 4.800 | 4.715 | 4.747 | 19,315,954 | +0.01(+0.16%) |
Nov 08, 2005 | 4.661 | 4.752 | 4.645 | 4.740 | 23,533,710 | +0.15(+3.33%) |
Nov 07, 2005 | 4.644 | 4.648 | 4.535 | 4.587 | 16,084,721 | +0.02(+0.38%) |
Nov 04, 2005 | 4.689 | 4.703 | 4.526 | 4.569 | 19,552,196 | -0.10(-2.19%) |
Nov 03, 2005 | 4.545 | 4.744 | 4.521 | 4.672 | 27,262,286 | +0.17(+3.87%) |
Nov 02, 2005 | 4.378 | 4.504 | 4.371 | 4.498 | 19,866,582 | +0.16(+3.71%) |