Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.179 | 6.218 | 6.136 | 6.171 | 654,426 | +0.05(+0.85%) |
Jan 30, 2006 | 6.291 | 6.291 | 6.076 | 6.119 | 560,671 | -0.11(-1.80%) |
Jan 27, 2006 | 6.317 | 6.386 | 6.162 | 6.231 | 695,386 | -0.08(-1.23%) |
Jan 26, 2006 | 6.119 | 6.309 | 6.084 | 6.309 | 1,126,216 | +0.15(+2.38%) |
Jan 25, 2006 | 6.093 | 6.214 | 6.059 | 6.162 | 430,946 | +0.09(+1.42%) |
Jan 24, 2006 | 6.059 | 6.110 | 5.998 | 6.076 | 494,648 | +0.05(+0.86%) |
Jan 23, 2006 | 6.093 | 6.145 | 5.998 | 6.024 | 759,552 | +0.00(+0.00%) |
Jan 20, 2006 | 6.171 | 6.171 | 5.990 | 6.024 | 412,149 | -0.09(-1.55%) |
Jan 19, 2006 | 6.076 | 6.197 | 6.033 | 6.119 | 315,609 | +0.02(+0.28%) |
Jan 18, 2006 | 5.886 | 6.102 | 5.886 | 6.102 | 381,864 | +0.15(+2.46%) |
Jan 17, 2006 | 5.955 | 5.998 | 5.843 | 5.955 | 521,220 | +0.00(+0.00%) |
Jan 13, 2006 | 5.990 | 6.015 | 5.886 | 5.955 | 397,529 | -0.01(-0.14%) |
Jan 12, 2006 | 6.033 | 6.033 | 5.929 | 5.964 | 368,869 | -0.05(-0.86%) |
Jan 11, 2006 | 6.145 | 6.145 | 5.947 | 6.016 | 367,476 | -0.10(-1.69%) |
Jan 10, 2006 | 5.852 | 6.153 | 5.774 | 6.119 | 422,476 | +0.22(+3.80%) |
Jan 09, 2006 | 5.886 | 6.033 | 5.835 | 5.895 | 273,838 | +0.01(+0.15%) |
Jan 06, 2006 | 5.903 | 5.990 | 5.731 | 5.886 | 506,020 | -0.04(-0.73%) |
Jan 05, 2006 | 5.628 | 5.990 | 5.585 | 5.929 | 720,449 | +0.28(+4.88%) |
Jan 04, 2006 | 5.619 | 5.654 | 5.566 | 5.654 | 225,220 | +0.05(+0.92%) |
Jan 03, 2006 | 5.593 | 5.679 | 5.438 | 5.602 | 485,598 | +0.06(+1.09%) |
Dec 30, 2005 | 5.524 | 5.628 | 5.438 | 5.542 | 320,947 | -0.06(-1.08%) |
Dec 29, 2005 | 5.585 | 5.662 | 5.559 | 5.602 | 370,261 | +0.03(+0.46%) |
Dec 28, 2005 | 5.455 | 5.576 | 5.404 | 5.576 | 290,662 | +0.16(+2.86%) |
Dec 27, 2005 | 5.593 | 5.619 | 5.386 | 5.421 | 264,555 | -0.17(-3.08%) |
Dec 23, 2005 | 5.585 | 5.645 | 5.524 | 5.593 | 151,887 | +0.03(+0.46%) |
Dec 22, 2005 | 5.533 | 5.645 | 5.455 | 5.567 | 394,280 | +0.08(+1.41%) |
Dec 21, 2005 | 5.438 | 5.490 | 5.317 | 5.490 | 459,722 | +0.09(+1.59%) |
Dec 20, 2005 | 5.602 | 5.662 | 5.386 | 5.404 | 1,048,706 | +0.22(+4.33%) |
Dec 19, 2005 | 5.205 | 5.266 | 5.136 | 5.180 | 467,033 | -0.05(-0.99%) |
Dec 16, 2005 | 5.447 | 5.455 | 5.231 | 5.231 | 934,414 | -0.22(-3.96%) |
Dec 15, 2005 | 5.317 | 5.481 | 5.292 | 5.447 | 395,208 | +0.15(+2.76%) |
Dec 14, 2005 | 5.395 | 5.395 | 5.248 | 5.300 | 501,494 | -0.07(-1.28%) |
Dec 13, 2005 | 5.533 | 5.585 | 5.214 | 5.369 | 455,777 | -0.08(-1.42%) |
Dec 12, 2005 | 5.473 | 5.585 | 5.361 | 5.447 | 326,284 | +0.02(+0.32%) |
Dec 09, 2005 | 5.128 | 5.429 | 5.119 | 5.429 | 416,094 | +0.30(+5.88%) |
Dec 08, 2005 | 5.188 | 5.231 | 5.050 | 5.128 | 467,381 | +0.03(+0.51%) |
Dec 07, 2005 | 5.240 | 5.240 | 5.050 | 5.102 | 331,970 | -0.16(-3.11%) |
Dec 06, 2005 | 5.257 | 5.386 | 5.171 | 5.266 | 327,329 | +0.03(+0.66%) |
Dec 05, 2005 | 5.257 | 5.257 | 5.085 | 5.231 | 364,923 | +0.01(+0.17%) |
Dec 02, 2005 | 5.205 | 5.240 | 5.085 | 5.223 | 313,173 | +0.01(+0.17%) |
Dec 01, 2005 | 4.981 | 5.257 | 4.981 | 5.214 | 502,075 | +0.24(+4.85%) |
Nov 30, 2005 | 4.774 | 4.973 | 4.619 | 4.973 | 548,140 | +0.16(+3.22%) |
Nov 29, 2005 | 4.783 | 4.852 | 4.766 | 4.818 | 332,782 | +0.07(+1.45%) |
Nov 28, 2005 | 4.947 | 4.947 | 4.740 | 4.749 | 271,285 | -0.19(-3.84%) |
Nov 25, 2005 | 4.921 | 4.955 | 4.869 | 4.938 | 54,883 | +0.02(+0.35%) |
Nov 23, 2005 | 4.792 | 4.930 | 4.766 | 4.921 | 222,319 | +0.12(+2.51%) |
Nov 22, 2005 | 4.826 | 4.869 | 4.757 | 4.800 | 156,644 | -0.08(-1.59%) |
Nov 21, 2005 | 4.792 | 4.895 | 4.740 | 4.878 | 244,017 | +0.10(+2.17%) |
Nov 18, 2005 | 4.869 | 4.878 | 4.706 | 4.774 | 282,076 | +0.02(+0.36%) |
Nov 17, 2005 | 4.740 | 4.809 | 4.697 | 4.757 | 314,101 | +0.03(+0.55%) |
Nov 16, 2005 | 4.628 | 4.749 | 4.628 | 4.731 | 526,558 | +0.11(+2.43%) |
Nov 15, 2005 | 4.818 | 4.826 | 4.603 | 4.619 | 514,954 | -0.15(-3.07%) |
Nov 14, 2005 | 4.973 | 4.973 | 4.731 | 4.766 | 477,708 | -0.18(-3.66%) |
Nov 11, 2005 | 4.973 | 5.033 | 4.869 | 4.947 | 261,422 | -0.05(-1.03%) |
Nov 10, 2005 | 5.085 | 5.093 | 4.827 | 4.999 | 526,442 | -0.11(-2.19%) |
Nov 09, 2005 | 4.999 | 5.171 | 4.947 | 5.111 | 195,631 | +0.09(+1.89%) |
Nov 08, 2005 | 5.059 | 5.093 | 5.007 | 5.016 | 324,196 | -0.11(-2.18%) |
Nov 07, 2005 | 5.145 | 5.162 | 5.050 | 5.128 | 273,954 | +0.05(+1.02%) |
Nov 04, 2005 | 5.085 | 5.119 | 5.007 | 5.076 | 197,488 | +0.08(+1.55%) |
Nov 03, 2005 | 5.102 | 5.119 | 4.981 | 4.999 | 252,720 | -0.02(-0.34%) |
Nov 02, 2005 | 5.024 | 5.128 | 4.826 | 5.016 | 655,586 | +0.01(+0.17%) |