Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 4.856 | 4.885 | 4.692 | 4.759 | 69,553 | -0.06(-1.20%) |
Jan 30, 2006 | 4.837 | 4.885 | 4.798 | 4.817 | 39,446 | -0.02(-0.40%) |
Jan 27, 2006 | 4.701 | 4.846 | 4.634 | 4.837 | 80,243 | +0.14(+2.88%) |
Jan 26, 2006 | 4.595 | 4.711 | 4.489 | 4.701 | 73,281 | +0.18(+4.07%) |
Jan 25, 2006 | 4.518 | 4.537 | 4.401 | 4.518 | 46,788 | +0.02(+0.43%) |
Jan 24, 2006 | 4.237 | 4.527 | 4.237 | 4.498 | 119,040 | +0.22(+5.20%) |
Jan 23, 2006 | 4.189 | 4.324 | 4.127 | 4.276 | 180,842 | +0.08(+1.84%) |
Jan 20, 2006 | 4.469 | 4.469 | 4.198 | 4.198 | 152,740 | -0.24(-5.45%) |
Jan 19, 2006 | 4.537 | 4.537 | 4.372 | 4.440 | 129,652 | -0.04(-0.86%) |
Jan 18, 2006 | 4.392 | 4.498 | 4.392 | 4.479 | 34,702 | +0.07(+1.53%) |
Jan 17, 2006 | 4.576 | 4.576 | 4.392 | 4.411 | 57,305 | -0.16(-3.59%) |
Jan 13, 2006 | 4.372 | 4.585 | 4.343 | 4.576 | 66,850 | +0.18(+4.19%) |
Jan 12, 2006 | 4.363 | 4.534 | 4.353 | 4.392 | 118,880 | -0.01(-0.22%) |
Jan 11, 2006 | 4.721 | 4.750 | 4.372 | 4.401 | 441,808 | -0.37(-7.71%) |
Jan 10, 2006 | 4.827 | 4.837 | 4.672 | 4.769 | 73,293 | -0.02(-0.40%) |
Jan 09, 2006 | 4.788 | 4.856 | 4.682 | 4.788 | 70,352 | -0.02(-0.40%) |
Jan 06, 2006 | 4.846 | 4.963 | 4.798 | 4.808 | 63,656 | -0.03(-0.60%) |
Jan 05, 2006 | 4.721 | 4.895 | 4.711 | 4.837 | 34,092 | +0.08(+1.63%) |
Jan 04, 2006 | 4.788 | 4.817 | 4.643 | 4.759 | 71,054 | -0.02(-0.40%) |
Jan 03, 2006 | 4.779 | 4.817 | 4.634 | 4.779 | 119,061 | +0.08(+1.65%) |
Dec 30, 2005 | 4.663 | 4.740 | 4.595 | 4.701 | 115,042 | -0.03(-0.61%) |
Dec 29, 2005 | 4.856 | 4.856 | 4.672 | 4.730 | 56,986 | -0.08(-1.61%) |
Dec 28, 2005 | 4.701 | 4.837 | 4.643 | 4.808 | 43,417 | +0.17(+3.76%) |
Dec 27, 2005 | 4.740 | 4.846 | 4.634 | 4.634 | 106,889 | -0.20(-4.20%) |
Dec 23, 2005 | 4.788 | 4.856 | 4.692 | 4.837 | 52,706 | +0.11(+2.25%) |
Dec 22, 2005 | 4.614 | 4.759 | 4.614 | 4.730 | 33,427 | +0.12(+2.52%) |
Dec 21, 2005 | 4.576 | 4.682 | 4.547 | 4.614 | 87,363 | +0.02(+0.42%) |
Dec 20, 2005 | 4.663 | 4.672 | 4.576 | 4.595 | 143,481 | -0.11(-2.26%) |
Dec 19, 2005 | 4.943 | 5.011 | 4.653 | 4.701 | 236,701 | -0.32(-6.36%) |
Dec 16, 2005 | 5.185 | 5.214 | 4.924 | 5.021 | 269,353 | -0.19(-3.71%) |
Dec 15, 2005 | 5.224 | 5.272 | 4.972 | 5.214 | 116,428 | -0.04(-0.74%) |
Dec 14, 2005 | 5.282 | 5.417 | 5.185 | 5.253 | 93,658 | +0.03(+0.56%) |
Dec 13, 2005 | 5.224 | 5.291 | 5.175 | 5.224 | 114,351 | +0.00(+0.00%) |
Dec 12, 2005 | 5.243 | 5.320 | 5.200 | 5.224 | 85,225 | -0.02(-0.37%) |
Dec 09, 2005 | 5.079 | 5.320 | 5.001 | 5.243 | 231,851 | +0.16(+3.24%) |
Dec 08, 2005 | 4.992 | 5.117 | 4.992 | 5.079 | 92,423 | +0.14(+2.74%) |
Dec 07, 2005 | 4.914 | 5.001 | 4.914 | 4.943 | 60,018 | -0.07(-1.35%) |
Dec 06, 2005 | 5.069 | 5.069 | 4.982 | 5.011 | 89,328 | +0.00(+0.00%) |
Dec 05, 2005 | 4.953 | 5.069 | 4.953 | 5.011 | 84,776 | -0.02(-0.38%) |
Dec 02, 2005 | 5.069 | 5.069 | 4.949 | 5.030 | 74,775 | -0.04(-0.76%) |
Dec 01, 2005 | 4.750 | 5.079 | 4.653 | 5.069 | 256,185 | +0.28(+5.86%) |
Nov 30, 2005 | 4.710 | 4.808 | 4.634 | 4.788 | 87,205 | +0.15(+3.12%) |
Nov 29, 2005 | 4.566 | 4.808 | 4.566 | 4.643 | 42,029 | +0.12(+2.56%) |
Nov 28, 2005 | 4.837 | 4.837 | 4.527 | 4.527 | 78,886 | -0.24(-5.07%) |
Nov 25, 2005 | 4.827 | 4.837 | 4.750 | 4.769 | 24,898 | -0.01(-0.20%) |
Nov 23, 2005 | 4.672 | 4.803 | 4.634 | 4.779 | 49,338 | +0.15(+3.13%) |
Nov 22, 2005 | 4.547 | 4.692 | 4.547 | 4.634 | 58,803 | +0.02(+0.42%) |
Nov 21, 2005 | 4.682 | 4.740 | 4.566 | 4.614 | 56,349 | -0.08(-1.65%) |
Nov 18, 2005 | 4.701 | 4.711 | 4.566 | 4.692 | 56,156 | +0.09(+1.89%) |
Nov 17, 2005 | 4.518 | 4.657 | 4.460 | 4.605 | 47,036 | +0.15(+3.25%) |
Nov 16, 2005 | 4.527 | 4.682 | 4.430 | 4.460 | 47,526 | -0.09(-1.91%) |
Nov 15, 2005 | 4.595 | 4.692 | 4.547 | 4.547 | 83,051 | -0.05(-1.05%) |
Nov 14, 2005 | 4.701 | 4.837 | 4.489 | 4.595 | 139,038 | -0.03(-0.63%) |
Nov 11, 2005 | 4.508 | 4.672 | 4.489 | 4.624 | 70,598 | +0.04(+0.84%) |
Nov 10, 2005 | 4.305 | 4.788 | 4.227 | 4.585 | 215,791 | +0.28(+6.52%) |
Nov 09, 2005 | 4.295 | 4.382 | 4.131 | 4.305 | 55,645 | +0.03(+0.68%) |
Nov 08, 2005 | 4.353 | 4.382 | 4.150 | 4.276 | 49,405 | -0.07(-1.56%) |
Nov 07, 2005 | 4.198 | 4.353 | 4.189 | 4.343 | 108,956 | +0.16(+3.94%) |
Nov 04, 2005 | 3.986 | 4.179 | 3.986 | 4.179 | 253,793 | +0.20(+5.11%) |
Nov 03, 2005 | 4.169 | 4.218 | 3.947 | 3.976 | 166,648 | -0.12(-2.84%) |
Nov 02, 2005 | 3.898 | 4.179 | 3.889 | 4.092 | 128,521 | +0.12(+2.92%) |