Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.028 | 6.111 | 6.028 | 6.097 | 68,369 | +0.05(+0.84%) |
Jan 30, 2006 | 6.014 | 6.049 | 5.923 | 6.047 | 111,707 | +0.02(+0.31%) |
Jan 27, 2006 | 6.167 | 6.167 | 6.025 | 6.028 | 96,016 | -0.14(-2.30%) |
Jan 26, 2006 | 6.178 | 6.196 | 6.119 | 6.170 | 67,622 | -0.01(-0.22%) |
Jan 25, 2006 | 6.063 | 6.191 | 6.063 | 6.183 | 59,403 | +0.13(+2.17%) |
Jan 24, 2006 | 6.044 | 6.143 | 6.044 | 6.052 | 74,347 | +0.02(+0.31%) |
Jan 23, 2006 | 5.982 | 6.076 | 5.982 | 6.033 | 64,259 | +0.06(+1.08%) |
Jan 20, 2006 | 6.033 | 6.033 | 5.915 | 5.969 | 153,924 | -0.09(-1.55%) |
Jan 19, 2006 | 6.009 | 6.063 | 6.009 | 6.063 | 26,525 | +0.03(+0.58%) |
Jan 18, 2006 | 6.030 | 6.076 | 5.986 | 6.028 | 115,070 | -0.05(-0.75%) |
Jan 17, 2006 | 6.022 | 6.129 | 6.022 | 6.073 | 104,609 | +0.06(+1.07%) |
Jan 13, 2006 | 5.937 | 6.009 | 5.937 | 6.009 | 94,148 | +0.09(+1.45%) |
Jan 12, 2006 | 5.875 | 5.996 | 5.859 | 5.923 | 95,269 | +0.03(+0.55%) |
Jan 11, 2006 | 5.835 | 5.955 | 5.835 | 5.891 | 80,698 | +0.03(+0.54%) |
Jan 10, 2006 | 5.875 | 5.899 | 5.832 | 5.859 | 91,533 | +0.01(+0.19%) |
Jan 09, 2006 | 5.913 | 5.942 | 5.848 | 5.848 | 102,367 | -0.06(-1.04%) |
Jan 06, 2006 | 5.929 | 5.929 | 5.808 | 5.910 | 129,267 | -0.02(-0.32%) |
Jan 05, 2006 | 5.875 | 5.929 | 5.848 | 5.929 | 87,796 | +0.03(+0.45%) |
Jan 04, 2006 | 5.891 | 5.915 | 5.835 | 5.902 | 91,159 | -0.01(-0.18%) |
Jan 03, 2006 | 5.862 | 5.913 | 5.862 | 5.913 | 55,667 | +0.04(+0.64%) |
Dec 30, 2005 | 5.878 | 5.913 | 5.835 | 5.875 | 84,060 | -0.00(-0.05%) |
Dec 29, 2005 | 5.902 | 5.974 | 5.843 | 5.878 | 193,153 | -0.01(-0.23%) |
Dec 28, 2005 | 5.910 | 5.926 | 5.889 | 5.891 | 40,349 | -0.00(-0.00%) |
Dec 27, 2005 | 5.867 | 5.977 | 5.850 | 5.891 | 123,662 | +0.00(+0.05%) |
Dec 23, 2005 | 5.915 | 5.963 | 5.873 | 5.889 | 48,194 | -0.05(-0.90%) |
Dec 22, 2005 | 5.873 | 5.969 | 5.873 | 5.942 | 44,832 | +0.07(+1.28%) |
Dec 21, 2005 | 5.768 | 5.889 | 5.768 | 5.867 | 38,107 | +0.10(+1.72%) |
Dec 20, 2005 | 5.795 | 5.795 | 5.701 | 5.768 | 40,722 | -0.04(-0.69%) |
Dec 19, 2005 | 5.768 | 5.862 | 5.768 | 5.808 | 50,436 | -0.19(-3.12%) |
Dec 16, 2005 | 5.926 | 5.996 | 5.910 | 5.996 | 63,139 | +0.10(+1.63%) |
Dec 15, 2005 | 5.929 | 5.961 | 5.889 | 5.899 | 73,973 | -0.08(-1.34%) |
Dec 14, 2005 | 5.875 | 5.988 | 5.875 | 5.980 | 67,622 | +0.09(+1.50%) |
Dec 13, 2005 | 5.851 | 5.913 | 5.840 | 5.891 | 75,841 | +0.01(+0.09%) |
Dec 12, 2005 | 5.899 | 5.934 | 5.875 | 5.886 | 92,280 | -0.02(-0.27%) |
Dec 09, 2005 | 5.782 | 5.929 | 5.757 | 5.902 | 156,540 | +0.11(+1.85%) |
Dec 08, 2005 | 5.755 | 5.795 | 5.741 | 5.795 | 15,691 | +0.03(+0.46%) |
Dec 07, 2005 | 5.723 | 5.782 | 5.723 | 5.768 | 65,754 | -0.01(-0.14%) |
Dec 06, 2005 | 5.795 | 5.811 | 5.731 | 5.776 | 57,908 | +0.05(+0.84%) |
Dec 05, 2005 | 5.808 | 5.838 | 5.728 | 5.728 | 58,655 | -0.07(-1.15%) |
Dec 02, 2005 | 5.728 | 5.862 | 5.728 | 5.795 | 84,434 | +0.09(+1.64%) |
Dec 01, 2005 | 5.755 | 5.755 | 5.685 | 5.701 | 33,250 | -0.05(-0.88%) |
Nov 30, 2005 | 5.626 | 5.755 | 5.626 | 5.752 | 88,544 | +0.10(+1.85%) |
Nov 29, 2005 | 5.685 | 5.725 | 5.634 | 5.648 | 67,248 | -0.03(-0.47%) |
Nov 28, 2005 | 5.626 | 5.688 | 5.626 | 5.674 | 78,456 | +0.05(+0.95%) |
Nov 25, 2005 | 5.648 | 5.674 | 5.594 | 5.621 | 28,767 | -0.04(-0.71%) |
Nov 23, 2005 | 5.648 | 5.715 | 5.621 | 5.661 | 29,141 | -0.04(-0.70%) |
Nov 22, 2005 | 5.691 | 5.701 | 5.648 | 5.701 | 122,542 | +0.00(+0.00%) |
Nov 21, 2005 | 5.594 | 5.701 | 5.573 | 5.701 | 70,611 | +0.08(+1.43%) |
Nov 18, 2005 | 5.586 | 5.634 | 5.530 | 5.621 | 105,356 | +0.04(+0.72%) |
Nov 17, 2005 | 5.554 | 5.594 | 5.514 | 5.581 | 33,250 | -0.00(-0.05%) |
Nov 16, 2005 | 5.559 | 5.621 | 5.559 | 5.583 | 56,414 | +0.02(+0.43%) |
Nov 15, 2005 | 5.530 | 5.608 | 5.541 | 5.559 | 76,215 | +0.03(+0.58%) |
Nov 14, 2005 | 5.527 | 5.565 | 5.527 | 5.527 | 56,040 | -0.04(-0.67%) |
Nov 11, 2005 | 5.546 | 5.613 | 5.503 | 5.565 | 171,110 | +0.01(+0.19%) |
Nov 10, 2005 | 5.621 | 5.653 | 5.546 | 5.554 | 101,246 | -0.13(-2.31%) |
Nov 09, 2005 | 5.725 | 5.725 | 5.661 | 5.685 | 25,405 | -0.04(-0.70%) |
Nov 08, 2005 | 5.739 | 5.739 | 5.634 | 5.725 | 48,568 | -0.01(-0.23%) |
Nov 07, 2005 | 5.728 | 5.752 | 5.648 | 5.739 | 49,689 | +0.00(+0.05%) |
Nov 04, 2005 | 5.634 | 5.795 | 5.634 | 5.736 | 70,984 | +0.12(+2.05%) |
Nov 03, 2005 | 5.621 | 5.642 | 5.616 | 5.621 | 41,470 | +0.00(+0.00%) |
Nov 02, 2005 | 5.567 | 5.648 | 5.546 | 5.621 | 38,854 | +0.03(+0.48%) |