Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.440 | 6.490 | 6.070 | 6.260 | 402,941 | -0.44(-6.57%) |
Jan 30, 2006 | 4.590 | 7.570 | 4.580 | 6.700 | 2,386,515 | +2.14(+46.93%) |
Jan 27, 2006 | 4.450 | 4.590 | 4.390 | 4.560 | 29,800 | +0.15(+3.31%) |
Jan 26, 2006 | 4.240 | 4.414 | 4.240 | 4.414 | 27,026 | +0.16(+3.86%) |
Jan 25, 2006 | 4.260 | 4.298 | 4.240 | 4.250 | 7,581 | -0.10(-2.30%) |
Jan 24, 2006 | 4.320 | 4.400 | 4.320 | 4.350 | 4,600 | -0.02(-0.46%) |
Jan 23, 2006 | 4.340 | 4.440 | 4.210 | 4.370 | 9,057 | -0.07(-1.58%) |
Jan 20, 2006 | 4.440 | 4.530 | 4.350 | 4.440 | 11,835 | -0.07(-1.55%) |
Jan 19, 2006 | 4.400 | 4.530 | 4.400 | 4.510 | 15,600 | +0.15(+3.44%) |
Jan 18, 2006 | 4.280 | 4.460 | 4.280 | 4.360 | 9,528 | -0.01(-0.23%) |
Jan 17, 2006 | 4.450 | 4.450 | 4.260 | 4.370 | 9,050 | +0.02(+0.46%) |
Jan 13, 2006 | 4.440 | 4.510 | 4.350 | 4.350 | 14,225 | -0.07(-1.58%) |
Jan 12, 2006 | 4.530 | 4.530 | 4.390 | 4.420 | 2,300 | -0.07(-1.55%) |
Jan 11, 2006 | 4.080 | 4.489 | 4.080 | 4.489 | 32,297 | +0.39(+9.50%) |
Jan 10, 2006 | 4.180 | 4.190 | 4.071 | 4.100 | 30,827 | +0.00(+0.00%) |
Jan 09, 2006 | 4.150 | 4.540 | 4.100 | 4.100 | 47,167 | -0.11(-2.61%) |
Jan 06, 2006 | 4.460 | 4.550 | 4.200 | 4.210 | 16,718 | -0.04(-0.94%) |
Jan 05, 2006 | 4.280 | 4.680 | 4.250 | 4.250 | 31,340 | -0.03(-0.70%) |
Jan 04, 2006 | 4.350 | 4.350 | 4.150 | 4.280 | 10,300 | -0.03(-0.70%) |
Jan 03, 2006 | 4.390 | 4.520 | 4.300 | 4.310 | 7,692 | -0.03(-0.69%) |
Dec 30, 2005 | 4.250 | 4.390 | 4.250 | 4.340 | 47,770 | +0.05(+1.17%) |
Dec 29, 2005 | 4.400 | 4.400 | 4.280 | 4.290 | 50,080 | -0.12(-2.72%) |
Dec 28, 2005 | 4.440 | 4.500 | 4.410 | 4.410 | 79,700 | -0.10(-2.22%) |
Dec 27, 2005 | 4.690 | 4.690 | 4.450 | 4.510 | 110,700 | -0.07(-1.53%) |
Dec 23, 2005 | 4.530 | 4.590 | 4.440 | 4.580 | 36,148 | +0.05(+1.10%) |
Dec 22, 2005 | 4.500 | 4.530 | 4.400 | 4.530 | 43,075 | +0.00(+0.00%) |
Dec 21, 2005 | 4.680 | 4.680 | 4.520 | 4.530 | 56,905 | -0.16(-3.41%) |
Dec 20, 2005 | 4.880 | 4.910 | 4.660 | 4.690 | 19,330 | -0.09(-1.88%) |
Dec 19, 2005 | 4.760 | 5.030 | 4.750 | 4.780 | 27,700 | +0.02(+0.42%) |
Dec 16, 2005 | 4.900 | 4.900 | 4.750 | 4.760 | 16,772 | -0.04(-0.83%) |
Dec 15, 2005 | 4.900 | 4.900 | 4.800 | 4.800 | 13,750 | -0.10(-2.04%) |
Dec 14, 2005 | 4.990 | 5.020 | 4.820 | 4.900 | 12,700 | -0.13(-2.58%) |
Dec 13, 2005 | 4.800 | 5.100 | 4.800 | 5.030 | 22,389 | +0.18(+3.71%) |
Dec 12, 2005 | 4.883 | 4.960 | 4.650 | 4.850 | 47,700 | +0.11(+2.32%) |
Dec 09, 2005 | 5.000 | 5.000 | 4.690 | 4.740 | 27,632 | -0.25(-5.01%) |
Dec 08, 2005 | 4.820 | 4.990 | 4.810 | 4.990 | 9,770 | +0.17(+3.53%) |
Dec 07, 2005 | 4.770 | 5.042 | 4.770 | 4.820 | 8,250 | -0.03(-0.62%) |
Dec 06, 2005 | 4.910 | 4.910 | 4.710 | 4.850 | 35,976 | -0.06(-1.22%) |
Dec 05, 2005 | 4.960 | 5.110 | 4.910 | 4.910 | 8,049 | +0.07(+1.45%) |
Dec 02, 2005 | 4.800 | 5.200 | 4.800 | 4.840 | 36,600 | -0.02(-0.41%) |
Dec 01, 2005 | 4.870 | 4.970 | 4.860 | 4.860 | 13,950 | -0.13(-2.61%) |
Nov 30, 2005 | 4.970 | 5.091 | 4.770 | 4.990 | 5,558 | +0.26(+5.50%) |
Nov 29, 2005 | 4.930 | 5.100 | 4.730 | 4.730 | 20,505 | -0.25(-5.02%) |
Nov 28, 2005 | 4.880 | 5.140 | 4.880 | 4.980 | 55,709 | +0.07(+1.43%) |
Nov 25, 2005 | 4.900 | 4.920 | 4.900 | 4.910 | 5,000 | +0.03(+0.63%) |
Nov 23, 2005 | 4.800 | 4.900 | 4.800 | 4.880 | 17,065 | +0.01(+0.20%) |
Nov 22, 2005 | 4.830 | 4.910 | 4.800 | 4.870 | 14,125 | +0.05(+1.04%) |
Nov 21, 2005 | 4.760 | 4.830 | 4.760 | 4.820 | 20,542 | -0.04(-0.82%) |
Nov 18, 2005 | 4.800 | 4.860 | 4.760 | 4.860 | 7,700 | +0.07(+1.46%) |
Nov 17, 2005 | 4.800 | 4.869 | 4.691 | 4.790 | 11,215 | -0.01(-0.21%) |
Nov 16, 2005 | 4.790 | 4.870 | 4.690 | 4.800 | 23,409 | -0.07(-1.44%) |
Nov 15, 2005 | 4.880 | 4.900 | 4.734 | 4.870 | 20,890 | +0.03(+0.62%) |
Nov 14, 2005 | 4.950 | 4.950 | 4.700 | 4.840 | 66,317 | +0.22(+4.76%) |
Nov 11, 2005 | 4.700 | 4.740 | 4.520 | 4.620 | 43,536 | -0.07(-1.49%) |
Nov 10, 2005 | 4.700 | 4.750 | 4.600 | 4.690 | 34,050 | +0.05(+1.08%) |
Nov 09, 2005 | 4.690 | 4.792 | 4.640 | 4.640 | 13,208 | -0.15(-3.13%) |
Nov 08, 2005 | 5.000 | 5.000 | 4.600 | 4.790 | 76,543 | -0.11(-2.24%) |
Nov 07, 2005 | 6.270 | 6.440 | 4.510 | 4.900 | 226,122 | -1.37(-21.84%) |
Nov 04, 2005 | 6.250 | 6.270 | 6.190 | 6.269 | 5,922 | +0.04(+0.63%) |
Nov 03, 2005 | 6.330 | 6.462 | 6.180 | 6.230 | 14,881 | +0.18(+2.98%) |
Nov 02, 2005 | 5.980 | 6.050 | 5.950 | 6.050 | 10,275 | +0.04(+0.67%) |