Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 4.261 | 4.335 | 4.007 | 4.054 | 18,198 | -0.06(-1.45%) |
Jan 30, 2006 | 4.231 | 4.231 | 3.967 | 4.113 | 9,259 | -0.05(-1.24%) |
Jan 27, 2006 | 4.283 | 4.298 | 4.080 | 4.165 | 22,270 | -0.11(-2.68%) |
Jan 26, 2006 | 3.750 | 4.372 | 3.750 | 4.280 | 93,323 | +0.52(+13.79%) |
Jan 25, 2006 | 3.887 | 3.887 | 3.742 | 3.761 | 8,765 | -0.04(-0.97%) |
Jan 24, 2006 | 3.816 | 3.835 | 3.798 | 3.798 | 6,207 | +0.00(+0.00%) |
Jan 23, 2006 | 3.909 | 3.909 | 3.779 | 3.798 | 7,016 | -0.04(-1.16%) |
Jan 20, 2006 | 3.811 | 3.857 | 3.780 | 3.842 | 3,953 | -0.05(-1.24%) |
Jan 19, 2006 | 3.891 | 3.919 | 3.742 | 3.891 | 21,280 | +0.00(+0.00%) |
Jan 18, 2006 | 3.709 | 3.922 | 3.709 | 3.891 | 5,832 | +0.09(+2.44%) |
Jan 17, 2006 | 3.846 | 3.846 | 3.798 | 3.798 | 1,079 | -0.02(-0.49%) |
Jan 13, 2006 | 3.924 | 3.954 | 3.694 | 3.816 | 14,921 | -0.19(-4.63%) |
Jan 12, 2006 | 3.787 | 4.002 | 3.779 | 4.002 | 16,193 | +0.16(+4.15%) |
Jan 11, 2006 | 3.805 | 3.945 | 3.798 | 3.842 | 7,286 | +0.08(+2.17%) |
Jan 10, 2006 | 3.891 | 3.894 | 3.736 | 3.761 | 14,228 | -0.11(-2.87%) |
Jan 09, 2006 | 3.891 | 3.927 | 3.761 | 3.872 | 23,094 | -0.02(-0.48%) |
Jan 06, 2006 | 3.872 | 3.965 | 3.872 | 3.891 | 20,044 | -0.01(-0.19%) |
Jan 05, 2006 | 3.905 | 3.950 | 3.839 | 3.898 | 3,176 | -0.06(-1.57%) |
Jan 04, 2006 | 3.839 | 3.960 | 3.839 | 3.960 | 2,968 | +0.13(+3.26%) |
Jan 03, 2006 | 3.924 | 3.924 | 3.677 | 3.835 | 8,746 | -0.15(-3.72%) |
Dec 30, 2005 | 3.894 | 3.983 | 3.894 | 3.983 | 10,811 | +0.22(+5.74%) |
Dec 29, 2005 | 3.924 | 3.924 | 3.767 | 3.767 | 944 | +0.03(+0.75%) |
Dec 28, 2005 | 3.783 | 3.879 | 3.690 | 3.739 | 25,369 | -0.04(-1.18%) |
Dec 27, 2005 | 3.859 | 3.887 | 3.705 | 3.783 | 14,573 | -0.01(-0.29%) |
Dec 23, 2005 | 3.772 | 3.794 | 3.772 | 3.794 | 7,292 | +0.11(+3.12%) |
Dec 22, 2005 | 3.850 | 3.850 | 3.679 | 3.679 | 2,698 | -0.16(-4.15%) |
Dec 21, 2005 | 3.668 | 3.853 | 3.668 | 3.839 | 38,083 | +0.18(+4.96%) |
Dec 20, 2005 | 3.656 | 3.657 | 3.656 | 3.657 | 539 | +0.03(+0.82%) |
Dec 19, 2005 | 3.597 | 3.627 | 3.557 | 3.627 | 10,339 | -0.05(-1.48%) |
Dec 16, 2005 | 3.682 | 3.682 | 3.609 | 3.682 | 11,726 | -0.00(-0.13%) |
Dec 15, 2005 | 3.694 | 3.694 | 3.687 | 3.687 | 1,079 | -0.01(-0.37%) |
Dec 14, 2005 | 3.613 | 3.735 | 3.524 | 3.701 | 18,122 | +0.06(+1.57%) |
Dec 13, 2005 | 3.742 | 3.742 | 3.643 | 3.643 | 3,055 | -0.14(-3.60%) |
Dec 12, 2005 | 3.665 | 3.779 | 3.646 | 3.779 | 3,238 | -0.08(-2.06%) |
Dec 09, 2005 | 3.701 | 3.859 | 3.650 | 3.859 | 1,835 | +0.23(+6.37%) |
Dec 08, 2005 | 3.694 | 3.730 | 3.524 | 3.627 | 15,766 | +0.02(+0.62%) |
Dec 07, 2005 | 3.650 | 3.678 | 3.546 | 3.605 | 28,464 | -0.10(-2.60%) |
Dec 06, 2005 | 3.657 | 3.702 | 3.650 | 3.702 | 17,261 | +0.04(+1.22%) |
Dec 05, 2005 | 3.687 | 3.731 | 3.524 | 3.657 | 32,642 | -0.14(-3.67%) |
Dec 02, 2005 | 3.776 | 3.828 | 3.669 | 3.797 | 13,985 | -0.05(-1.19%) |
Dec 01, 2005 | 3.891 | 3.891 | 3.646 | 3.842 | 18,157 | -0.03(-0.77%) |
Nov 30, 2005 | 3.928 | 3.928 | 3.791 | 3.872 | 7,327 | -0.05(-1.32%) |
Nov 29, 2005 | 3.798 | 3.924 | 3.798 | 3.924 | 10,717 | +0.13(+3.32%) |
Nov 28, 2005 | 3.928 | 3.928 | 3.668 | 3.798 | 11,138 | -0.00(-0.00%) |
Nov 25, 2005 | 3.916 | 3.916 | 3.594 | 3.798 | 7,794 | -0.03(-0.80%) |
Nov 23, 2005 | 3.742 | 3.983 | 3.742 | 3.828 | 9,686 | -0.05(-1.18%) |
Nov 22, 2005 | 3.976 | 3.993 | 3.705 | 3.874 | 15,523 | -0.18(-4.52%) |
Nov 21, 2005 | 3.564 | 4.072 | 3.539 | 4.057 | 90,697 | +0.50(+14.06%) |
Nov 18, 2005 | 3.464 | 3.557 | 3.464 | 3.557 | 9,429 | +0.05(+1.37%) |
Nov 17, 2005 | 3.520 | 3.520 | 3.464 | 3.509 | 9,578 | -0.03(-0.84%) |
Nov 16, 2005 | 3.472 | 3.620 | 3.464 | 3.539 | 9,753 | -0.04(-1.04%) |
Nov 15, 2005 | 3.576 | 3.665 | 3.576 | 3.576 | 16,446 | +0.02(+0.52%) |
Nov 14, 2005 | 3.557 | 3.557 | 3.557 | 3.557 | 7,016 | -0.06(-1.74%) |
Nov 11, 2005 | 3.557 | 3.633 | 3.557 | 3.620 | 5,778 | -0.01(-0.36%) |
Nov 10, 2005 | 3.676 | 3.676 | 3.464 | 3.633 | 13,575 | +0.04(+1.19%) |
Nov 09, 2005 | 3.668 | 3.668 | 3.587 | 3.590 | 9,732 | +0.02(+0.63%) |
Nov 08, 2005 | 3.668 | 3.694 | 3.483 | 3.568 | 27,161 | +0.08(+2.43%) |
Nov 07, 2005 | 3.464 | 3.527 | 3.464 | 3.483 | 4,884 | -0.05(-1.41%) |
Nov 04, 2005 | 3.468 | 3.557 | 3.468 | 3.533 | 6,606 | -0.08(-2.10%) |
Nov 03, 2005 | 3.427 | 3.627 | 3.427 | 3.609 | 9,869 | +0.11(+3.03%) |
Nov 02, 2005 | 3.661 | 3.661 | 3.409 | 3.503 | 4,134 | -0.03(-0.80%) |