Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 4.251 | 4.320 | 4.216 | 4.311 | 17,628 | +0.01(+0.20%) |
Jan 30, 2006 | 4.311 | 4.311 | 4.225 | 4.302 | 14,961 | -0.02(-0.40%) |
Jan 27, 2006 | 4.225 | 4.527 | 4.225 | 4.320 | 48,131 | +0.03(+0.60%) |
Jan 26, 2006 | 4.242 | 4.294 | 4.199 | 4.294 | 16,005 | +0.04(+1.01%) |
Jan 25, 2006 | 4.190 | 4.294 | 4.165 | 4.251 | 23,195 | -0.00(-0.02%) |
Jan 24, 2006 | 4.320 | 4.320 | 4.225 | 4.252 | 14,381 | -0.03(-0.58%) |
Jan 23, 2006 | 4.285 | 4.311 | 4.242 | 4.277 | 37,809 | +0.02(+0.40%) |
Jan 20, 2006 | 4.285 | 4.294 | 4.234 | 4.259 | 8,582 | +0.00(+0.00%) |
Jan 19, 2006 | 4.182 | 4.285 | 4.182 | 4.259 | 20,644 | +0.08(+1.86%) |
Jan 18, 2006 | 4.165 | 4.216 | 4.147 | 4.182 | 21,108 | -0.04(-1.02%) |
Jan 17, 2006 | 4.147 | 4.251 | 4.147 | 4.225 | 17,628 | +0.00(+0.00%) |
Jan 13, 2006 | 4.302 | 4.311 | 4.104 | 4.225 | 56,597 | -0.08(-1.80%) |
Jan 12, 2006 | 4.285 | 4.311 | 4.277 | 4.302 | 20,528 | +0.00(+0.00%) |
Jan 11, 2006 | 4.311 | 4.328 | 4.270 | 4.302 | 14,265 | +0.02(+0.40%) |
Jan 10, 2006 | 4.268 | 4.432 | 4.234 | 4.285 | 36,533 | -0.02(-0.40%) |
Jan 09, 2006 | 4.242 | 4.302 | 4.242 | 4.302 | 25,863 | -0.01(-0.20%) |
Jan 06, 2006 | 4.328 | 4.328 | 4.277 | 4.311 | 29,690 | -0.03(-0.79%) |
Jan 05, 2006 | 4.354 | 4.354 | 4.294 | 4.346 | 31,778 | -0.13(-2.89%) |
Jan 04, 2006 | 4.311 | 4.475 | 4.182 | 4.475 | 53,118 | +0.18(+4.22%) |
Jan 03, 2006 | 4.311 | 4.337 | 4.294 | 4.294 | 14,613 | -0.02(-0.40%) |
Dec 30, 2005 | 4.139 | 4.311 | 4.104 | 4.311 | 44,420 | +0.17(+4.17%) |
Dec 29, 2005 | 4.277 | 4.277 | 4.113 | 4.139 | 18,904 | -0.17(-4.00%) |
Dec 28, 2005 | 4.311 | 4.354 | 4.268 | 4.311 | 29,226 | +0.00(+0.00%) |
Dec 27, 2005 | 4.311 | 4.337 | 4.251 | 4.311 | 34,329 | -0.04(-0.99%) |
Dec 23, 2005 | 4.363 | 4.415 | 4.311 | 4.354 | 31,198 | -0.02(-0.39%) |
Dec 22, 2005 | 4.363 | 4.397 | 4.337 | 4.371 | 40,012 | -0.04(-0.98%) |
Dec 21, 2005 | 4.449 | 4.466 | 4.360 | 4.415 | 9,394 | -0.10(-2.29%) |
Dec 20, 2005 | 4.501 | 4.544 | 4.492 | 4.518 | 12,525 | -0.05(-1.13%) |
Dec 19, 2005 | 4.354 | 4.570 | 4.354 | 4.570 | 65,992 | +0.15(+3.31%) |
Dec 16, 2005 | 4.458 | 4.458 | 4.406 | 4.423 | 5,682 | +0.03(+0.59%) |
Dec 15, 2005 | 4.380 | 4.397 | 4.337 | 4.397 | 50,683 | -0.04(-0.97%) |
Dec 14, 2005 | 4.449 | 4.484 | 4.423 | 4.440 | 71,675 | +0.03(+0.59%) |
Dec 13, 2005 | 4.449 | 4.449 | 4.406 | 4.415 | 11,250 | -0.03(-0.78%) |
Dec 12, 2005 | 4.311 | 4.449 | 4.311 | 4.449 | 121,546 | +0.09(+2.18%) |
Dec 09, 2005 | 4.354 | 4.363 | 4.337 | 4.354 | 13,337 | -0.03(-0.79%) |
Dec 08, 2005 | 4.354 | 4.397 | 4.354 | 4.389 | 36,765 | -0.02(-0.39%) |
Dec 07, 2005 | 4.354 | 4.432 | 4.328 | 4.406 | 67,847 | +0.03(+0.59%) |
Dec 06, 2005 | 4.363 | 4.380 | 4.328 | 4.380 | 14,613 | +0.02(+0.40%) |
Dec 05, 2005 | 4.518 | 4.518 | 4.320 | 4.363 | 26,559 | -0.11(-2.50%) |
Dec 02, 2005 | 4.509 | 4.527 | 4.475 | 4.475 | 94,871 | -0.04(-0.95%) |
Dec 01, 2005 | 4.484 | 4.561 | 4.475 | 4.518 | 34,445 | +0.04(+0.96%) |
Nov 30, 2005 | 4.553 | 4.553 | 4.466 | 4.475 | 10,554 | -0.01(-0.19%) |
Nov 29, 2005 | 4.553 | 4.570 | 4.475 | 4.484 | 22,036 | +0.02(+0.39%) |
Nov 28, 2005 | 4.475 | 4.518 | 4.449 | 4.466 | 41,520 | -0.02(-0.38%) |
Nov 25, 2005 | 4.423 | 4.484 | 4.423 | 4.484 | 2,319 | +0.03(+0.58%) |
Nov 23, 2005 | 4.484 | 4.501 | 4.441 | 4.458 | 25,979 | +0.00(+0.00%) |
Nov 22, 2005 | 4.423 | 4.527 | 4.406 | 4.458 | 39,780 | -0.05(-1.15%) |
Nov 21, 2005 | 4.699 | 4.699 | 4.415 | 4.509 | 83,157 | -0.22(-4.74%) |
Nov 18, 2005 | 4.828 | 4.872 | 4.656 | 4.734 | 66,804 | -0.18(-3.68%) |
Nov 17, 2005 | 5.053 | 5.156 | 4.872 | 4.915 | 31,198 | -0.18(-3.55%) |
Nov 16, 2005 | 5.173 | 5.182 | 5.096 | 5.096 | 23,659 | -0.15(-2.80%) |
Nov 15, 2005 | 5.216 | 5.242 | 5.173 | 5.242 | 19,716 | +0.03(+0.50%) |
Nov 14, 2005 | 5.260 | 5.260 | 5.182 | 5.216 | 23,079 | -0.04(-0.82%) |
Nov 11, 2005 | 5.216 | 5.260 | 5.173 | 5.260 | 57,525 | +0.00(+0.00%) |
Nov 10, 2005 | 5.303 | 5.303 | 5.173 | 5.260 | 35,025 | -0.02(-0.33%) |
Nov 09, 2005 | 5.303 | 5.303 | 5.087 | 5.277 | 45,231 | +0.02(+0.33%) |
Nov 08, 2005 | 5.389 | 5.432 | 5.225 | 5.260 | 55,902 | -0.16(-2.87%) |
Nov 07, 2005 | 5.527 | 5.527 | 5.389 | 5.415 | 11,713 | -0.09(-1.57%) |
Nov 04, 2005 | 5.510 | 5.510 | 5.458 | 5.501 | 11,713 | +0.02(+0.31%) |
Nov 03, 2005 | 5.484 | 5.501 | 5.441 | 5.484 | 17,164 | +0.00(+0.00%) |
Nov 02, 2005 | 5.449 | 5.484 | 5.406 | 5.484 | 24,587 | +0.03(+0.63%) |