Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.690 | 5.690 | 5.690 | 5.690 | 2,973 | +0.00(+0.00%) |
Jan 30, 2006 | 5.690 | 5.690 | 5.690 | 5.690 | 3,716 | +0.02(+0.34%) |
Jan 27, 2006 | 5.671 | 5.671 | 5.671 | 5.671 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 5.671 | 5.671 | 5.671 | 5.671 | 3,679 | -0.01(-0.20%) |
Jan 25, 2006 | 5.657 | 5.682 | 5.657 | 5.682 | 7,047 | +0.03(+0.57%) |
Jan 24, 2006 | 5.741 | 5.797 | 5.643 | 5.650 | 41,629 | -0.04(-0.71%) |
Jan 23, 2006 | 5.690 | 5.690 | 5.690 | 5.690 | 743 | -0.01(-0.17%) |
Jan 20, 2006 | 5.684 | 5.700 | 5.684 | 5.700 | 3,270 | +0.02(+0.28%) |
Jan 19, 2006 | 5.684 | 5.684 | 5.684 | 5.684 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 5.741 | 5.741 | 5.684 | 5.684 | 12,637 | -0.02(-0.26%) |
Jan 17, 2006 | 5.710 | 5.710 | 5.690 | 5.699 | 10,429 | -0.02(-0.34%) |
Jan 13, 2006 | 5.718 | 5.718 | 5.718 | 5.718 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 5.718 | 5.718 | 5.718 | 5.718 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 5.710 | 5.718 | 5.710 | 5.718 | 6,155 | -0.06(-1.07%) |
Jan 10, 2006 | 5.684 | 5.784 | 5.684 | 5.780 | 20,814 | +0.10(+1.70%) |
Jan 09, 2006 | 5.684 | 5.684 | 5.684 | 5.684 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 5.650 | 5.684 | 5.650 | 5.684 | 2,973 | +0.07(+1.32%) |
Jan 05, 2006 | 5.732 | 5.784 | 5.610 | 5.610 | 24,620 | -0.07(-1.30%) |
Jan 04, 2006 | 5.778 | 5.778 | 5.684 | 5.684 | 4,831 | -0.05(-0.91%) |
Jan 03, 2006 | 5.684 | 5.736 | 5.684 | 5.736 | 2,230 | +0.05(+0.92%) |
Dec 30, 2005 | 5.739 | 5.739 | 5.684 | 5.684 | 94,632 | -0.03(-0.59%) |
Dec 29, 2005 | 5.723 | 5.723 | 5.717 | 5.717 | 5,240 | -0.04(-0.75%) |
Dec 28, 2005 | 5.760 | 5.760 | 5.760 | 5.760 | 1,486 | -0.03(-0.47%) |
Dec 27, 2005 | 5.787 | 5.787 | 5.787 | 5.787 | 5,947 | +0.00(+0.02%) |
Dec 23, 2005 | 5.743 | 5.786 | 5.743 | 5.786 | 20,071 | +0.10(+1.80%) |
Dec 22, 2005 | 5.684 | 5.684 | 5.684 | 5.684 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 5.737 | 5.737 | 5.677 | 5.684 | 18,398 | -0.03(-0.59%) |
Dec 20, 2005 | 5.718 | 5.747 | 5.717 | 5.717 | 10,199 | +0.00(+0.00%) |
Dec 19, 2005 | 5.788 | 5.788 | 5.717 | 5.717 | 10,221 | -0.07(-1.23%) |
Dec 16, 2005 | 5.896 | 5.896 | 5.788 | 5.788 | 20,547 | -0.03(-0.51%) |
Dec 15, 2005 | 5.818 | 5.818 | 5.818 | 5.818 | 0 | +0.00(+0.00%) |
Dec 14, 2005 | 5.818 | 5.818 | 5.818 | 5.818 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 5.818 | 5.818 | 5.818 | 5.818 | 0 | +0.00(+0.00%) |
Dec 12, 2005 | 5.865 | 5.865 | 5.818 | 5.818 | 3,716 | -0.07(-1.26%) |
Dec 09, 2005 | 5.892 | 5.892 | 5.892 | 5.892 | 1,486 | +0.00(+0.00%) |
Dec 08, 2005 | 5.892 | 5.892 | 5.892 | 5.892 | 0 | +0.00(+0.00%) |
Dec 07, 2005 | 5.932 | 5.932 | 5.892 | 5.892 | 30,218 | -0.16(-2.67%) |
Dec 06, 2005 | 6.053 | 6.053 | 6.053 | 6.053 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 6.053 | 6.053 | 5.971 | 6.053 | 18,577 | +0.01(+0.13%) |
Dec 02, 2005 | 6.045 | 6.045 | 6.045 | 6.045 | 743 | -0.01(-0.13%) |
Dec 01, 2005 | 6.053 | 6.053 | 6.021 | 6.053 | 2,973 | +0.00(+0.00%) |
Nov 30, 2005 | 6.020 | 6.053 | 6.013 | 6.053 | 7,076 | +0.07(+1.12%) |
Nov 29, 2005 | 5.870 | 5.986 | 5.869 | 5.986 | 5,389 | +0.12(+2.06%) |
Nov 28, 2005 | 5.865 | 5.865 | 5.865 | 5.865 | 3,285 | -0.12(-2.02%) |
Nov 25, 2005 | 5.986 | 5.986 | 5.986 | 5.986 | 3,716 | -0.03(-0.45%) |
Nov 23, 2005 | 6.013 | 6.013 | 6.013 | 6.013 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 5.751 | 6.013 | 5.751 | 6.013 | 7,433 | -0.01(-0.11%) |
Nov 21, 2005 | 5.840 | 6.020 | 5.840 | 6.020 | 6,199 | +0.01(+0.18%) |
Nov 18, 2005 | 6.020 | 6.053 | 6.009 | 6.009 | 221,430 | +0.01(+0.16%) |
Nov 17, 2005 | 5.885 | 6.000 | 5.885 | 6.000 | 16,354 | +0.18(+3.12%) |
Nov 16, 2005 | 5.686 | 5.818 | 5.686 | 5.818 | 18,302 | +0.13(+2.32%) |
Nov 15, 2005 | 5.684 | 5.686 | 5.684 | 5.686 | 9,388 | -0.03(-0.54%) |
Nov 14, 2005 | 5.885 | 5.885 | 5.717 | 5.717 | 14,124 | -0.10(-1.78%) |
Nov 11, 2005 | 5.821 | 5.821 | 5.821 | 5.821 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 5.821 | 5.821 | 5.821 | 5.821 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 5.821 | 5.821 | 5.821 | 5.821 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 5.837 | 5.837 | 5.818 | 5.821 | 2,973 | -0.02(-0.30%) |
Nov 07, 2005 | 5.852 | 5.865 | 5.817 | 5.838 | 17,789 | +0.02(+0.35%) |
Nov 04, 2005 | 5.791 | 5.852 | 5.791 | 5.818 | 16,473 | +0.07(+1.17%) |
Nov 03, 2005 | 5.684 | 5.751 | 5.684 | 5.751 | 5,947 | +0.09(+1.66%) |
Nov 02, 2005 | 5.657 | 5.657 | 5.657 | 5.657 | 743 | +0.04(+0.72%) |