Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.825 | 6.038 | 5.768 | 5.940 | 408,808 | +0.19(+3.27%) |
Jan 30, 2006 | 5.785 | 5.785 | 5.646 | 5.752 | 587,682 | +0.01(+0.14%) |
Jan 27, 2006 | 5.703 | 5.776 | 5.613 | 5.744 | 636,786 | +0.04(+0.72%) |
Jan 26, 2006 | 5.691 | 5.727 | 5.670 | 5.703 | 46,539 | +0.03(+0.58%) |
Jan 25, 2006 | 5.678 | 5.760 | 5.646 | 5.670 | 79,732 | +0.02(+0.29%) |
Jan 24, 2006 | 5.646 | 5.752 | 5.613 | 5.654 | 115,594 | -0.02(-0.29%) |
Jan 23, 2006 | 5.695 | 5.752 | 5.654 | 5.670 | 392,246 | -0.06(-1.00%) |
Jan 20, 2006 | 5.646 | 5.760 | 5.646 | 5.727 | 370,131 | +0.04(+0.72%) |
Jan 19, 2006 | 5.760 | 5.768 | 5.637 | 5.686 | 347,739 | -0.07(-1.14%) |
Jan 18, 2006 | 5.670 | 5.760 | 5.654 | 5.752 | 254,744 | +0.02(+0.43%) |
Jan 17, 2006 | 5.768 | 5.793 | 5.646 | 5.727 | 197,242 | -0.03(-0.57%) |
Jan 13, 2006 | 5.678 | 5.776 | 5.678 | 5.760 | 106,804 | +0.05(+0.86%) |
Jan 12, 2006 | 5.735 | 5.866 | 5.654 | 5.711 | 319,698 | -0.01(-0.14%) |
Jan 11, 2006 | 5.678 | 5.760 | 5.621 | 5.719 | 646,459 | +0.07(+1.30%) |
Jan 10, 2006 | 5.735 | 5.744 | 5.629 | 5.646 | 75,246 | -0.08(-1.43%) |
Jan 09, 2006 | 5.809 | 5.809 | 5.719 | 5.727 | 188,770 | -0.03(-0.57%) |
Jan 06, 2006 | 5.793 | 5.825 | 5.695 | 5.760 | 632,764 | -0.03(-0.56%) |
Jan 05, 2006 | 5.883 | 5.899 | 5.744 | 5.793 | 344,158 | -0.01(-0.14%) |
Jan 04, 2006 | 5.915 | 5.948 | 5.785 | 5.801 | 997,424 | +0.07(+1.28%) |
Jan 03, 2006 | 5.686 | 5.932 | 5.662 | 5.727 | 468,018 | +0.08(+1.45%) |
Dec 30, 2005 | 5.695 | 5.744 | 5.613 | 5.646 | 72,411 | -0.06(-1.00%) |
Dec 29, 2005 | 5.695 | 5.801 | 5.637 | 5.703 | 287,879 | +0.03(+0.58%) |
Dec 28, 2005 | 5.686 | 5.719 | 5.646 | 5.670 | 106,239 | +0.02(+0.43%) |
Dec 27, 2005 | 5.744 | 5.834 | 5.646 | 5.646 | 319,208 | -0.02(-0.29%) |
Dec 23, 2005 | 5.719 | 5.801 | 5.662 | 5.662 | 546,984 | -0.07(-1.14%) |
Dec 22, 2005 | 5.588 | 5.752 | 5.556 | 5.727 | 353,481 | +0.11(+2.04%) |
Dec 21, 2005 | 5.621 | 5.678 | 5.564 | 5.613 | 329,564 | -0.02(-0.43%) |
Dec 20, 2005 | 5.646 | 5.686 | 5.556 | 5.637 | 173,022 | -0.02(-0.43%) |
Dec 19, 2005 | 5.703 | 5.752 | 5.613 | 5.662 | 105,746 | -0.04(-0.72%) |
Dec 16, 2005 | 5.817 | 5.817 | 5.597 | 5.703 | 460,455 | -0.12(-2.10%) |
Dec 15, 2005 | 5.686 | 5.932 | 5.646 | 5.825 | 420,655 | +0.12(+2.15%) |
Dec 14, 2005 | 5.793 | 5.850 | 5.670 | 5.703 | 342,593 | -0.07(-1.13%) |
Dec 13, 2005 | 5.801 | 5.866 | 5.736 | 5.768 | 183,164 | -0.03(-0.56%) |
Dec 12, 2005 | 5.858 | 6.062 | 5.801 | 5.801 | 552,861 | -0.17(-2.87%) |
Dec 09, 2005 | 5.907 | 6.005 | 5.842 | 5.972 | 212,950 | +0.10(+1.67%) |
Dec 08, 2005 | 5.825 | 6.087 | 5.817 | 5.874 | 109,358 | +0.06(+0.98%) |
Dec 07, 2005 | 5.907 | 6.046 | 5.744 | 5.817 | 333,421 | -0.15(-2.47%) |
Dec 06, 2005 | 5.711 | 5.972 | 5.711 | 5.964 | 606,299 | +0.25(+4.43%) |
Dec 05, 2005 | 5.817 | 6.005 | 5.703 | 5.711 | 509,534 | -0.11(-1.83%) |
Dec 02, 2005 | 5.911 | 6.005 | 5.801 | 5.817 | 402,997 | +0.00(+0.00%) |
Dec 01, 2005 | 6.095 | 6.168 | 5.760 | 5.817 | 432,261 | -0.18(-3.00%) |
Nov 30, 2005 | 5.964 | 6.062 | 5.883 | 5.997 | 674,998 | +0.15(+2.51%) |
Nov 29, 2005 | 6.046 | 6.119 | 5.842 | 5.850 | 643,614 | -0.28(-4.53%) |
Nov 28, 2005 | 6.438 | 6.451 | 5.997 | 6.128 | 1,960,889 | -0.37(-5.66%) |
Nov 25, 2005 | 6.479 | 6.536 | 6.472 | 6.495 | 29,021 | -0.02(-0.25%) |
Nov 23, 2005 | 6.454 | 6.594 | 6.446 | 6.512 | 142,705 | +0.07(+1.14%) |
Nov 22, 2005 | 6.487 | 6.561 | 6.414 | 6.438 | 308,408 | -0.14(-2.11%) |
Nov 21, 2005 | 6.602 | 6.618 | 6.536 | 6.577 | 96,952 | +0.04(+0.62%) |
Nov 18, 2005 | 6.626 | 6.659 | 6.536 | 6.536 | 118,412 | -0.07(-1.11%) |
Nov 17, 2005 | 6.561 | 6.700 | 6.512 | 6.610 | 190,596 | +0.09(+1.38%) |
Nov 16, 2005 | 6.397 | 6.520 | 6.381 | 6.520 | 198,893 | +0.13(+2.05%) |
Nov 15, 2005 | 6.503 | 6.561 | 6.291 | 6.389 | 223,803 | -0.12(-1.88%) |
Nov 14, 2005 | 6.487 | 6.577 | 6.479 | 6.512 | 81,589 | +0.02(+0.25%) |
Nov 11, 2005 | 6.479 | 6.577 | 6.438 | 6.495 | 77,850 | +0.00(+0.00%) |
Nov 10, 2005 | 6.381 | 6.503 | 6.373 | 6.495 | 224,765 | +0.08(+1.27%) |
Nov 09, 2005 | 6.430 | 6.536 | 6.405 | 6.414 | 158,823 | -0.10(-1.51%) |
Nov 08, 2005 | 6.536 | 6.578 | 6.414 | 6.512 | 239,639 | -0.07(-1.12%) |
Nov 07, 2005 | 6.716 | 6.718 | 6.553 | 6.585 | 322,784 | -0.13(-1.95%) |
Nov 04, 2005 | 6.838 | 6.838 | 6.577 | 6.716 | 269,721 | -0.02(-0.24%) |
Nov 03, 2005 | 6.798 | 6.896 | 6.700 | 6.732 | 2,867,905 | +0.20(+3.00%) |
Nov 02, 2005 | 6.495 | 6.553 | 6.405 | 6.536 | 66,830 | +0.07(+1.14%) |