Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.032 | 5.070 | 4.944 | 4.961 | 48,442 | -0.09(-1.83%) |
Jan 30, 2006 | 5.074 | 5.074 | 4.814 | 5.053 | 317,171 | +0.19(+3.88%) |
Jan 27, 2006 | 4.772 | 5.037 | 4.772 | 4.865 | 217,206 | -0.00(-0.09%) |
Jan 26, 2006 | 4.327 | 5.032 | 4.327 | 4.869 | 506,777 | +0.39(+8.61%) |
Jan 25, 2006 | 4.147 | 4.483 | 4.147 | 4.483 | 89,017 | +0.29(+7.01%) |
Jan 24, 2006 | 4.193 | 4.193 | 4.046 | 4.189 | 87,449 | +0.08(+2.04%) |
Jan 23, 2006 | 3.983 | 4.164 | 3.924 | 4.105 | 81,226 | +0.12(+2.95%) |
Jan 20, 2006 | 3.950 | 4.025 | 3.937 | 3.987 | 59,154 | -0.01(-0.21%) |
Jan 19, 2006 | 3.987 | 4.059 | 3.945 | 3.996 | 100,813 | -0.02(-0.42%) |
Jan 18, 2006 | 3.958 | 4.088 | 3.958 | 4.013 | 75,131 | -0.10(-2.35%) |
Jan 17, 2006 | 3.996 | 4.122 | 3.966 | 4.109 | 30,449 | +0.15(+3.82%) |
Jan 13, 2006 | 3.987 | 3.987 | 3.790 | 3.958 | 72,582 | -0.01(-0.32%) |
Jan 12, 2006 | 4.029 | 4.155 | 3.971 | 3.971 | 41,933 | -0.13(-3.07%) |
Jan 11, 2006 | 4.180 | 4.466 | 4.092 | 4.096 | 184,281 | -0.04(-1.01%) |
Jan 10, 2006 | 4.105 | 4.487 | 4.105 | 4.138 | 339,791 | +0.18(+4.56%) |
Jan 09, 2006 | 4.025 | 4.025 | 3.912 | 3.958 | 57,217 | -0.07(-1.72%) |
Jan 06, 2006 | 4.075 | 4.134 | 3.912 | 4.027 | 47,067 | +0.00(+0.05%) |
Jan 05, 2006 | 3.861 | 4.075 | 3.824 | 4.025 | 29,543 | +0.15(+3.79%) |
Jan 04, 2006 | 3.908 | 3.925 | 3.777 | 3.878 | 57,536 | -0.06(-1.60%) |
Jan 03, 2006 | 4.042 | 4.084 | 3.777 | 3.941 | 56,576 | -0.11(-2.69%) |
Dec 30, 2005 | 3.916 | 4.113 | 3.887 | 4.050 | 58,401 | +0.13(+3.43%) |
Dec 29, 2005 | 4.025 | 4.092 | 3.912 | 3.916 | 82,129 | -0.24(-5.76%) |
Dec 28, 2005 | 4.126 | 4.197 | 4.126 | 4.155 | 45,983 | +0.04(+0.92%) |
Dec 27, 2005 | 4.088 | 4.134 | 4.025 | 4.117 | 588,492 | +0.08(+1.87%) |
Dec 23, 2005 | 3.996 | 4.197 | 3.996 | 4.042 | 665,098 | +0.01(+0.21%) |
Dec 22, 2005 | 4.050 | 4.050 | 3.987 | 4.033 | 50,569 | -0.04(-0.93%) |
Dec 21, 2005 | 4.071 | 4.084 | 3.908 | 4.071 | 67,931 | -0.08(-2.02%) |
Dec 20, 2005 | 4.159 | 4.445 | 4.029 | 4.155 | 50,841 | -0.05(-1.20%) |
Dec 19, 2005 | 4.260 | 4.386 | 4.155 | 4.206 | 46,364 | -0.07(-1.57%) |
Dec 16, 2005 | 4.327 | 4.432 | 4.239 | 4.273 | 36,112 | +0.03(+0.79%) |
Dec 15, 2005 | 4.210 | 4.617 | 4.210 | 4.239 | 137,280 | -0.06(-1.37%) |
Dec 14, 2005 | 4.344 | 4.403 | 4.184 | 4.298 | 49,073 | -0.05(-1.16%) |
Dec 13, 2005 | 4.411 | 4.504 | 4.227 | 4.348 | 57,669 | -0.15(-3.27%) |
Dec 12, 2005 | 4.596 | 4.596 | 4.428 | 4.495 | 139,622 | -0.06(-1.29%) |
Dec 09, 2005 | 4.302 | 4.713 | 4.302 | 4.554 | 140,494 | +0.25(+5.75%) |
Dec 08, 2005 | 4.365 | 4.407 | 4.306 | 4.306 | 23,468 | -0.03(-0.77%) |
Dec 07, 2005 | 4.323 | 4.504 | 4.306 | 4.340 | 100,753 | -0.01(-0.29%) |
Dec 06, 2005 | 4.600 | 4.617 | 4.344 | 4.352 | 33,729 | -0.07(-1.52%) |
Dec 05, 2005 | 4.281 | 4.512 | 4.281 | 4.420 | 93,529 | +0.01(+0.29%) |
Dec 02, 2005 | 4.239 | 4.447 | 4.239 | 4.407 | 40,717 | +0.18(+4.17%) |
Dec 01, 2005 | 4.445 | 4.545 | 4.197 | 4.231 | 24,268 | +0.03(+0.60%) |
Nov 30, 2005 | 4.260 | 4.302 | 4.117 | 4.206 | 11,507 | -0.03(-0.79%) |
Nov 29, 2005 | 4.390 | 4.428 | 4.206 | 4.239 | 27,258 | -0.13(-3.07%) |
Nov 28, 2005 | 4.558 | 4.558 | 4.373 | 4.373 | 147,166 | -0.03(-0.76%) |
Nov 25, 2005 | 4.403 | 4.680 | 4.197 | 4.407 | 150,375 | +0.16(+3.75%) |
Nov 23, 2005 | 4.134 | 4.252 | 4.000 | 4.248 | 82,393 | +0.26(+6.41%) |
Nov 22, 2005 | 3.866 | 4.109 | 3.861 | 3.991 | 52,888 | +0.17(+4.51%) |
Nov 21, 2005 | 3.677 | 3.857 | 3.534 | 3.819 | 95,261 | +0.11(+3.06%) |
Nov 18, 2005 | 3.631 | 3.769 | 3.471 | 3.706 | 280,324 | +0.03(+0.91%) |
Nov 17, 2005 | 4.130 | 4.130 | 3.673 | 3.673 | 164,837 | -0.15(-3.85%) |
Nov 16, 2005 | 3.857 | 4.071 | 3.815 | 3.819 | 361,010 | +0.08(+2.25%) |
Nov 15, 2005 | 4.407 | 4.407 | 3.631 | 3.735 | 505,379 | -0.69(-15.64%) |
Nov 14, 2005 | 4.680 | 4.747 | 4.373 | 4.428 | 48,063 | -0.27(-5.72%) |
Nov 11, 2005 | 4.701 | 4.701 | 4.554 | 4.697 | 9,673 | +0.09(+1.92%) |
Nov 10, 2005 | 4.441 | 4.655 | 4.407 | 4.608 | 16,999 | +0.04(+0.91%) |
Nov 09, 2005 | 4.722 | 4.743 | 4.567 | 4.567 | 12,189 | -0.20(-4.14%) |
Nov 08, 2005 | 4.701 | 4.814 | 4.638 | 4.764 | 31,926 | +0.10(+2.16%) |
Nov 07, 2005 | 4.625 | 4.701 | 4.625 | 4.663 | 24,397 | +0.03(+0.73%) |
Nov 04, 2005 | 4.802 | 4.802 | 4.579 | 4.629 | 119,392 | -0.01(-0.18%) |
Nov 03, 2005 | 4.344 | 4.776 | 4.344 | 4.638 | 109,745 | +0.24(+5.44%) |
Nov 02, 2005 | 4.176 | 4.428 | 4.176 | 4.399 | 60,300 | +0.21(+5.12%) |