Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 4.521 | 4.693 | 4.435 | 4.483 | 246,075 | -0.04(-0.84%) |
Jan 30, 2006 | 4.578 | 4.645 | 4.216 | 4.521 | 506,514 | -0.06(-1.25%) |
Jan 27, 2006 | 4.426 | 4.702 | 4.387 | 4.578 | 218,080 | +0.09(+1.91%) |
Jan 26, 2006 | 4.626 | 4.626 | 4.349 | 4.492 | 259,914 | -0.13(-2.89%) |
Jan 25, 2006 | 4.750 | 4.750 | 4.578 | 4.626 | 292,731 | -0.08(-1.62%) |
Jan 24, 2006 | 4.673 | 4.769 | 4.588 | 4.702 | 209,169 | +0.05(+1.02%) |
Jan 23, 2006 | 4.855 | 4.864 | 4.607 | 4.654 | 423,580 | -0.16(-3.37%) |
Jan 20, 2006 | 5.227 | 5.246 | 4.626 | 4.817 | 763,493 | -0.31(-6.13%) |
Jan 19, 2006 | 5.265 | 5.389 | 5.074 | 5.131 | 653,613 | -0.13(-2.54%) |
Jan 18, 2006 | 4.931 | 5.389 | 4.912 | 5.265 | 1,287,201 | +0.43(+8.88%) |
Jan 17, 2006 | 4.960 | 4.960 | 4.645 | 4.836 | 761,920 | +0.21(+4.54%) |
Jan 13, 2006 | 4.721 | 4.931 | 4.445 | 4.626 | 839,506 | +0.19(+4.30%) |
Jan 12, 2006 | 4.006 | 4.645 | 3.920 | 4.435 | 1,940,396 | +0.79(+21.73%) |
Jan 11, 2006 | 3.882 | 3.891 | 3.634 | 3.643 | 823,360 | -0.07(-1.80%) |
Jan 10, 2006 | 3.338 | 4.101 | 3.338 | 3.710 | 2,033,919 | +0.75(+25.48%) |
Jan 09, 2006 | 2.861 | 2.978 | 2.852 | 2.957 | 283,085 | +0.10(+3.68%) |
Jan 06, 2006 | 2.909 | 3.043 | 2.814 | 2.852 | 573,825 | -0.10(-3.24%) |
Jan 05, 2006 | 3.081 | 3.081 | 2.871 | 2.947 | 300,909 | -0.13(-4.33%) |
Jan 04, 2006 | 3.128 | 3.195 | 3.071 | 3.081 | 169,641 | -0.05(-1.52%) |
Jan 03, 2006 | 3.243 | 3.338 | 3.109 | 3.128 | 169,222 | -0.06(-1.80%) |
Dec 30, 2005 | 3.071 | 3.205 | 3.004 | 3.186 | 335,614 | +0.12(+4.05%) |
Dec 29, 2005 | 3.071 | 3.147 | 2.985 | 3.062 | 294,828 | -0.01(-0.31%) |
Dec 28, 2005 | 3.138 | 3.157 | 2.966 | 3.071 | 352,494 | -0.10(-3.01%) |
Dec 27, 2005 | 3.195 | 3.291 | 3.090 | 3.167 | 336,767 | -0.04(-1.19%) |
Dec 23, 2005 | 3.147 | 3.291 | 3.109 | 3.205 | 266,834 | +0.08(+2.44%) |
Dec 22, 2005 | 3.243 | 3.243 | 3.090 | 3.128 | 209,378 | -0.02(-0.61%) |
Dec 21, 2005 | 3.071 | 3.300 | 3.071 | 3.147 | 293,885 | +0.10(+3.12%) |
Dec 20, 2005 | 3.147 | 3.157 | 2.957 | 3.052 | 453,566 | -0.17(-5.33%) |
Dec 19, 2005 | 3.329 | 3.329 | 3.167 | 3.224 | 203,926 | -0.07(-2.03%) |
Dec 16, 2005 | 3.262 | 3.376 | 3.233 | 3.291 | 375,036 | +0.01(+0.29%) |
Dec 15, 2005 | 3.319 | 3.376 | 3.224 | 3.281 | 542,790 | -0.03(-0.86%) |
Dec 14, 2005 | 3.271 | 3.338 | 3.224 | 3.310 | 329,323 | +0.04(+1.17%) |
Dec 13, 2005 | 3.386 | 3.462 | 3.195 | 3.271 | 707,190 | -0.16(-4.72%) |
Dec 12, 2005 | 3.672 | 3.720 | 3.367 | 3.434 | 615,344 | -0.29(-7.69%) |
Dec 09, 2005 | 3.720 | 3.796 | 3.662 | 3.720 | 221,540 | -0.05(-1.27%) |
Dec 08, 2005 | 3.777 | 3.825 | 3.720 | 3.767 | 269,036 | -0.02(-0.50%) |
Dec 07, 2005 | 3.872 | 3.910 | 3.758 | 3.786 | 242,405 | -0.10(-2.70%) |
Dec 06, 2005 | 3.844 | 3.987 | 3.834 | 3.891 | 379,335 | +0.06(+1.49%) |
Dec 05, 2005 | 3.777 | 3.891 | 3.777 | 3.834 | 551,807 | +0.06(+1.51%) |
Dec 02, 2005 | 3.767 | 3.863 | 3.720 | 3.777 | 298,708 | +0.08(+2.06%) |
Dec 01, 2005 | 3.624 | 3.786 | 3.624 | 3.701 | 207,386 | +0.08(+2.11%) |
Nov 30, 2005 | 3.729 | 3.729 | 3.577 | 3.624 | 148,777 | -0.10(-2.56%) |
Nov 29, 2005 | 3.758 | 3.815 | 3.720 | 3.720 | 241,147 | -0.03(-0.76%) |
Nov 28, 2005 | 3.815 | 3.891 | 3.720 | 3.748 | 533,145 | -0.03(-0.76%) |
Nov 25, 2005 | 3.643 | 3.815 | 3.643 | 3.777 | 231,186 | +0.20(+5.60%) |
Nov 23, 2005 | 3.672 | 3.682 | 3.519 | 3.577 | 505,675 | -0.13(-3.60%) |
Nov 22, 2005 | 3.672 | 3.786 | 3.624 | 3.710 | 565,228 | -0.03(-0.77%) |
Nov 21, 2005 | 3.891 | 3.930 | 3.720 | 3.739 | 584,205 | -0.12(-3.21%) |
Nov 18, 2005 | 3.920 | 4.073 | 3.786 | 3.863 | 484,601 | -0.07(-1.70%) |
Nov 17, 2005 | 3.882 | 4.101 | 3.882 | 3.930 | 281,932 | +0.00(+0.00%) |
Nov 16, 2005 | 3.968 | 4.006 | 3.891 | 3.930 | 195,329 | -0.03(-0.72%) |
Nov 15, 2005 | 4.263 | 4.263 | 3.939 | 3.958 | 259,914 | -0.31(-7.16%) |
Nov 14, 2005 | 4.292 | 4.292 | 4.197 | 4.263 | 225,944 | +0.00(+0.00%) |
Nov 11, 2005 | 4.006 | 4.330 | 4.006 | 4.263 | 373,463 | +0.26(+6.43%) |
Nov 10, 2005 | 4.292 | 4.292 | 3.767 | 4.006 | 538,282 | -0.36(-8.30%) |
Nov 09, 2005 | 4.483 | 4.502 | 4.244 | 4.368 | 337,501 | -0.16(-3.58%) |
Nov 08, 2005 | 4.874 | 4.921 | 4.235 | 4.530 | 326,387 | -0.34(-7.05%) |
Nov 07, 2005 | 5.189 | 5.227 | 4.797 | 4.874 | 248,696 | -0.22(-4.31%) |
Nov 04, 2005 | 5.131 | 5.246 | 5.055 | 5.093 | 224,162 | -0.03(-0.56%) |
Nov 03, 2005 | 5.675 | 5.723 | 4.788 | 5.122 | 509,449 | -0.62(-10.80%) |
Nov 02, 2005 | 6.066 | 6.190 | 5.732 | 5.742 | 218,080 | -0.32(-5.35%) |