Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.440 | 5.440 | 5.150 | 5.380 | 15,080 | -0.06(-1.10%) |
Jan 30, 2006 | 5.500 | 5.500 | 5.430 | 5.440 | 19,619 | -0.03(-0.55%) |
Jan 27, 2006 | 5.250 | 5.500 | 5.180 | 5.470 | 16,724 | +0.30(+5.80%) |
Jan 26, 2006 | 5.330 | 5.330 | 5.110 | 5.170 | 14,435 | -0.16(-3.00%) |
Jan 25, 2006 | 5.500 | 5.500 | 5.284 | 5.330 | 15,960 | -0.22(-3.96%) |
Jan 24, 2006 | 5.500 | 5.590 | 5.450 | 5.550 | 19,176 | +0.05(+0.91%) |
Jan 23, 2006 | 5.440 | 5.500 | 5.420 | 5.500 | 29,555 | +0.13(+2.42%) |
Jan 20, 2006 | 5.390 | 5.390 | 5.270 | 5.370 | 16,284 | +0.09(+1.70%) |
Jan 19, 2006 | 5.260 | 5.290 | 5.190 | 5.280 | 19,382 | +0.16(+3.13%) |
Jan 18, 2006 | 4.940 | 5.190 | 4.830 | 5.120 | 21,861 | +0.24(+4.92%) |
Jan 17, 2006 | 4.750 | 4.880 | 4.700 | 4.880 | 26,255 | +0.14(+2.95%) |
Jan 13, 2006 | 4.750 | 4.750 | 4.700 | 4.740 | 11,626 | -0.01(-0.21%) |
Jan 12, 2006 | 4.750 | 4.760 | 4.700 | 4.750 | 19,600 | +0.00(+0.00%) |
Jan 11, 2006 | 4.680 | 4.771 | 4.680 | 4.750 | 13,481 | +0.04(+0.85%) |
Jan 10, 2006 | 4.650 | 4.730 | 4.610 | 4.710 | 11,832 | +0.10(+2.17%) |
Jan 09, 2006 | 4.650 | 4.650 | 4.570 | 4.610 | 7,971 | -0.04(-0.86%) |
Jan 06, 2006 | 4.610 | 4.650 | 4.550 | 4.650 | 12,755 | +0.07(+1.48%) |
Jan 05, 2006 | 4.630 | 4.630 | 4.550 | 4.582 | 17,745 | +0.11(+2.51%) |
Jan 04, 2006 | 4.310 | 4.470 | 4.310 | 4.470 | 21,235 | +0.18(+4.32%) |
Jan 03, 2006 | 4.060 | 4.300 | 4.060 | 4.285 | 11,419 | +0.23(+5.54%) |
Dec 30, 2005 | 4.080 | 4.120 | 3.850 | 4.060 | 35,046 | -0.17(-4.02%) |
Dec 29, 2005 | 4.230 | 4.290 | 4.096 | 4.230 | 14,933 | +0.02(+0.48%) |
Dec 28, 2005 | 4.190 | 4.250 | 4.190 | 4.210 | 29,300 | +0.02(+0.48%) |
Dec 27, 2005 | 4.060 | 4.190 | 3.750 | 4.190 | 45,200 | +0.06(+1.45%) |
Dec 23, 2005 | 4.190 | 4.190 | 4.100 | 4.130 | 19,068 | -0.02(-0.48%) |
Dec 22, 2005 | 4.250 | 4.250 | 4.100 | 4.150 | 21,910 | -0.05(-1.19%) |
Dec 21, 2005 | 4.210 | 4.300 | 4.170 | 4.200 | 8,110 | -0.10(-2.33%) |
Dec 20, 2005 | 4.420 | 4.420 | 4.230 | 4.300 | 19,761 | +0.07(+1.65%) |
Dec 19, 2005 | 4.310 | 4.310 | 4.160 | 4.230 | 30,092 | +0.11(+2.62%) |
Dec 16, 2005 | 4.050 | 4.150 | 3.850 | 4.122 | 22,800 | +0.27(+7.06%) |
Dec 15, 2005 | 3.920 | 4.020 | 3.850 | 3.850 | 9,600 | -0.11(-2.78%) |
Dec 14, 2005 | 4.130 | 4.130 | 3.920 | 3.960 | 13,028 | -0.09(-2.22%) |
Dec 13, 2005 | 3.900 | 4.100 | 3.890 | 4.050 | 15,560 | -0.05(-1.22%) |
Dec 12, 2005 | 4.240 | 4.240 | 4.060 | 4.100 | 7,308 | +0.04(+0.99%) |
Dec 09, 2005 | 4.000 | 4.200 | 4.000 | 4.060 | 36,760 | -0.18(-4.25%) |
Dec 08, 2005 | 4.290 | 4.400 | 4.190 | 4.240 | 7,000 | -0.01(-0.24%) |
Dec 07, 2005 | 4.280 | 4.400 | 4.170 | 4.250 | 8,400 | -0.02(-0.47%) |
Dec 06, 2005 | 4.450 | 4.500 | 4.270 | 4.270 | 6,200 | -0.21(-4.64%) |
Dec 05, 2005 | 4.450 | 4.590 | 4.450 | 4.478 | 3,400 | -0.11(-2.44%) |
Dec 02, 2005 | 4.320 | 4.620 | 4.320 | 4.590 | 10,935 | +0.16(+3.55%) |
Dec 01, 2005 | 4.490 | 4.500 | 4.430 | 4.433 | 4,316 | +0.08(+1.90%) |
Nov 30, 2005 | 4.400 | 4.470 | 4.310 | 4.350 | 10,255 | +0.05(+1.05%) |
Nov 29, 2005 | 4.500 | 4.500 | 4.300 | 4.305 | 3,450 | +0.00(+0.11%) |
Nov 28, 2005 | 4.390 | 4.390 | 4.260 | 4.300 | 24,067 | -0.10(-2.27%) |
Nov 25, 2005 | 4.570 | 4.570 | 4.400 | 4.400 | 11,061 | -0.12(-2.65%) |
Nov 23, 2005 | 4.550 | 4.570 | 4.500 | 4.520 | 19,318 | -0.03(-0.66%) |
Nov 22, 2005 | 4.593 | 4.593 | 4.489 | 4.550 | 16,105 | +0.02(+0.39%) |
Nov 21, 2005 | 4.470 | 4.620 | 4.470 | 4.532 | 6,962 | +0.06(+1.42%) |
Nov 18, 2005 | 5.000 | 5.000 | 4.440 | 4.469 | 102,073 | -0.73(-14.06%) |
Nov 17, 2005 | 5.200 | 5.200 | 4.840 | 5.200 | 9,089 | +0.03(+0.58%) |
Nov 16, 2005 | 5.000 | 5.200 | 4.900 | 5.170 | 8,675 | +0.27(+5.51%) |
Nov 15, 2005 | 4.900 | 4.900 | 4.900 | 4.900 | 200 | -0.03(-0.61%) |
Nov 14, 2005 | 5.070 | 5.100 | 4.650 | 4.930 | 17,085 | -0.12(-2.38%) |
Nov 11, 2005 | 4.820 | 5.080 | 4.810 | 5.050 | 9,876 | +0.11(+2.23%) |
Nov 10, 2005 | 4.700 | 4.940 | 4.700 | 4.940 | 2,700 | +0.11(+2.28%) |
Nov 09, 2005 | 4.521 | 4.830 | 4.500 | 4.830 | 8,000 | +0.08(+1.68%) |
Nov 08, 2005 | 4.740 | 5.350 | 4.500 | 4.750 | 5,406 | +0.19(+4.14%) |
Nov 07, 2005 | 4.500 | 4.650 | 4.500 | 4.561 | 5,439 | +0.06(+1.36%) |
Nov 04, 2005 | 4.511 | 4.511 | 4.500 | 4.500 | 1,913 | +0.06(+1.35%) |
Nov 03, 2005 | 4.500 | 4.689 | 4.440 | 4.440 | 5,287 | -0.07(-1.55%) |
Nov 02, 2005 | 4.739 | 4.739 | 4.410 | 4.510 | 13,659 | -0.09(-1.96%) |