Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.472 | 5.472 | 5.148 | 5.258 | 2,761 | -0.11(-2.04%) |
Jan 30, 2006 | 5.372 | 5.372 | 5.367 | 5.367 | 2,567 | +0.02(+0.30%) |
Jan 27, 2006 | 5.385 | 5.464 | 5.351 | 5.351 | 1,978 | +0.09(+1.78%) |
Jan 26, 2006 | 5.258 | 5.258 | 5.258 | 5.258 | 3,195 | +0.02(+0.42%) |
Jan 25, 2006 | 5.258 | 5.258 | 5.236 | 5.236 | 2,595 | -0.02(-0.42%) |
Jan 24, 2006 | 5.323 | 5.367 | 5.258 | 5.258 | 5,534 | -0.18(-3.23%) |
Jan 23, 2006 | 5.433 | 5.433 | 5.433 | 5.433 | 228 | +0.11(+1.97%) |
Jan 20, 2006 | 5.472 | 5.472 | 5.328 | 5.328 | 5,945 | -0.14(-2.64%) |
Jan 19, 2006 | 5.477 | 5.477 | 5.472 | 5.472 | 4,053 | +0.20(+3.74%) |
Jan 18, 2006 | 5.275 | 5.275 | 5.275 | 5.275 | 1,889 | -0.00(-0.03%) |
Jan 17, 2006 | 5.258 | 5.277 | 5.258 | 5.277 | 2,658 | +0.02(+0.45%) |
Jan 13, 2006 | 5.236 | 5.253 | 5.236 | 5.253 | 3,765 | +0.02(+0.33%) |
Jan 12, 2006 | 5.297 | 5.383 | 5.126 | 5.236 | 20,541 | +0.00(+0.08%) |
Jan 11, 2006 | 5.201 | 5.231 | 4.977 | 5.231 | 15,193 | +0.10(+2.03%) |
Jan 10, 2006 | 5.223 | 5.249 | 4.942 | 5.127 | 32,978 | -0.10(-1.94%) |
Jan 09, 2006 | 5.258 | 5.258 | 5.214 | 5.229 | 10,756 | +0.07(+1.33%) |
Jan 06, 2006 | 5.380 | 5.385 | 5.160 | 5.160 | 2,029 | -0.10(-1.86%) |
Jan 05, 2006 | 5.258 | 5.259 | 5.258 | 5.258 | 5,297 | +0.00(+0.00%) |
Jan 04, 2006 | 5.345 | 5.345 | 5.258 | 5.258 | 1,798 | -0.05(-0.99%) |
Jan 03, 2006 | 5.310 | 5.310 | 5.301 | 5.310 | 4,064 | -0.01(-0.25%) |
Dec 30, 2005 | 5.323 | 5.323 | 5.323 | 5.323 | 2,510 | +0.35(+7.06%) |
Dec 29, 2005 | 5.258 | 5.258 | 4.972 | 4.972 | 4,302 | -0.39(-7.36%) |
Dec 28, 2005 | 5.258 | 5.367 | 4.872 | 5.367 | 5,705 | +0.15(+2.94%) |
Dec 27, 2005 | 5.214 | 5.214 | 5.214 | 5.214 | 456 | -0.15(-2.78%) |
Dec 23, 2005 | 5.363 | 5.363 | 5.363 | 5.363 | 684 | +0.11(+2.00%) |
Dec 22, 2005 | 5.109 | 5.258 | 5.109 | 5.258 | 684 | -0.00(-0.08%) |
Dec 21, 2005 | 5.253 | 5.490 | 5.249 | 5.262 | 3,503 | +0.05(+0.92%) |
Dec 20, 2005 | 5.521 | 5.521 | 5.170 | 5.214 | 131,439 | -0.31(-5.56%) |
Dec 19, 2005 | 5.573 | 5.578 | 5.521 | 5.521 | 1,825 | +0.00(+0.00%) |
Dec 16, 2005 | 5.231 | 5.578 | 5.231 | 5.521 | 5,340 | +0.29(+5.53%) |
Dec 15, 2005 | 5.166 | 5.231 | 5.148 | 5.231 | 5,621 | +0.08(+1.62%) |
Dec 14, 2005 | 5.148 | 5.149 | 5.148 | 5.148 | 1,930 | -0.01(-0.25%) |
Dec 13, 2005 | 5.170 | 5.170 | 5.161 | 5.161 | 746 | -0.11(-2.16%) |
Dec 12, 2005 | 5.275 | 5.275 | 5.275 | 5.275 | 1,216 | -0.08(-1.47%) |
Dec 09, 2005 | 5.137 | 5.354 | 5.137 | 5.354 | 2,967 | +0.06(+1.18%) |
Dec 08, 2005 | 5.236 | 5.291 | 5.236 | 5.291 | 684 | +0.06(+1.05%) |
Dec 07, 2005 | 5.367 | 5.367 | 5.236 | 5.236 | 1,556 | -0.02(-0.41%) |
Dec 06, 2005 | 5.268 | 5.268 | 5.258 | 5.258 | 684 | -0.01(-0.17%) |
Dec 05, 2005 | 5.258 | 5.350 | 5.258 | 5.266 | 4,925 | -0.26(-4.68%) |
Dec 02, 2005 | 5.525 | 5.525 | 5.525 | 5.525 | 0 | +0.00(+0.00%) |
Dec 01, 2005 | 5.525 | 5.525 | 5.525 | 5.525 | 0 | +0.00(+0.00%) |
Nov 30, 2005 | 5.477 | 5.652 | 5.297 | 5.525 | 13,055 | -0.17(-3.00%) |
Nov 29, 2005 | 6.156 | 6.253 | 5.674 | 5.696 | 38,113 | -0.46(-7.47%) |
Nov 28, 2005 | 6.173 | 6.353 | 6.038 | 6.156 | 15,431 | +0.12(+2.03%) |
Nov 25, 2005 | 6.033 | 6.033 | 6.033 | 6.033 | 228 | -0.10(-1.57%) |
Nov 23, 2005 | 5.915 | 6.134 | 5.915 | 6.130 | 8,303 | +0.21(+3.63%) |
Nov 22, 2005 | 5.915 | 5.972 | 5.475 | 5.915 | 19,409 | +0.00(+0.07%) |
Nov 21, 2005 | 5.564 | 5.910 | 5.564 | 5.910 | 13,920 | +0.22(+3.85%) |
Nov 18, 2005 | 5.691 | 5.696 | 5.691 | 5.691 | 5,847 | +0.14(+2.61%) |
Nov 17, 2005 | 5.280 | 5.551 | 5.275 | 5.547 | 40,409 | +0.31(+5.94%) |
Nov 16, 2005 | 5.262 | 5.262 | 5.192 | 5.236 | 1,369 | +0.08(+1.53%) |
Nov 15, 2005 | 5.258 | 5.258 | 5.157 | 5.157 | 5,934 | -0.01(-0.25%) |
Nov 14, 2005 | 5.144 | 5.236 | 5.144 | 5.170 | 1,825 | +0.07(+1.29%) |
Nov 11, 2005 | 5.034 | 5.148 | 5.034 | 5.104 | 6,764 | +0.23(+4.77%) |
Nov 10, 2005 | 5.122 | 5.258 | 4.872 | 4.872 | 7,780 | -0.39(-7.33%) |
Nov 09, 2005 | 5.257 | 5.258 | 5.257 | 5.258 | 2,168 | +0.14(+2.77%) |
Nov 08, 2005 | 5.116 | 5.116 | 5.116 | 5.116 | 0 | +0.00(+0.00%) |
Nov 07, 2005 | 5.116 | 5.116 | 5.116 | 5.116 | 912 | -0.14(-2.61%) |
Nov 04, 2005 | 5.258 | 5.258 | 5.253 | 5.253 | 2,282 | -0.00(-0.08%) |
Nov 03, 2005 | 5.367 | 5.367 | 5.258 | 5.258 | 3,195 | +0.01(+0.17%) |
Nov 02, 2005 | 5.249 | 5.249 | 5.249 | 5.249 | 0 | +0.00(+0.00%) |