Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.040 | 5.120 | 5.010 | 5.090 | 434,446 | +0.03(+0.59%) |
Jan 30, 2006 | 5.110 | 5.140 | 5.050 | 5.060 | 291,482 | -0.07(-1.36%) |
Jan 27, 2006 | 5.070 | 5.270 | 5.050 | 5.130 | 498,254 | +0.06(+1.18%) |
Jan 26, 2006 | 5.110 | 5.120 | 5.020 | 5.070 | 575,867 | +0.03(+0.60%) |
Jan 25, 2006 | 5.070 | 5.120 | 5.010 | 5.040 | 641,622 | -0.05(-0.98%) |
Jan 24, 2006 | 5.170 | 5.250 | 5.020 | 5.090 | 500,671 | -0.06(-1.17%) |
Jan 23, 2006 | 5.200 | 5.230 | 5.100 | 5.150 | 427,972 | -0.01(-0.19%) |
Jan 20, 2006 | 5.260 | 5.350 | 5.110 | 5.160 | 623,785 | -0.06(-1.15%) |
Jan 19, 2006 | 5.340 | 5.340 | 5.200 | 5.220 | 1,099,298 | -0.09(-1.69%) |
Jan 18, 2006 | 5.200 | 5.350 | 5.200 | 5.310 | 559,276 | +0.00(+0.00%) |
Jan 17, 2006 | 5.460 | 5.510 | 5.300 | 5.310 | 386,542 | -0.15(-2.75%) |
Jan 13, 2006 | 5.550 | 5.580 | 5.440 | 5.460 | 509,349 | -0.04(-0.73%) |
Jan 12, 2006 | 5.580 | 5.620 | 5.430 | 5.500 | 754,800 | -0.08(-1.43%) |
Jan 11, 2006 | 5.530 | 5.630 | 5.388 | 5.580 | 751,977 | +0.08(+1.45%) |
Jan 10, 2006 | 5.530 | 5.600 | 5.450 | 5.500 | 907,086 | -0.02(-0.36%) |
Jan 09, 2006 | 5.560 | 5.630 | 5.481 | 5.520 | 818,635 | +0.00(+0.00%) |
Jan 06, 2006 | 5.345 | 5.560 | 5.345 | 5.520 | 1,097,856 | +0.17(+3.18%) |
Jan 05, 2006 | 5.340 | 5.530 | 5.270 | 5.350 | 949,601 | +0.05(+0.94%) |
Jan 04, 2006 | 5.330 | 5.450 | 5.290 | 5.300 | 483,914 | -0.04(-0.75%) |
Jan 03, 2006 | 5.320 | 5.400 | 5.150 | 5.340 | 589,465 | +0.00(+0.00%) |
Dec 30, 2005 | 5.360 | 5.450 | 5.280 | 5.340 | 616,735 | -0.02(-0.37%) |
Dec 29, 2005 | 5.370 | 5.430 | 5.320 | 5.360 | 562,000 | -0.02(-0.37%) |
Dec 28, 2005 | 5.410 | 5.500 | 5.350 | 5.380 | 625,800 | -0.06(-1.10%) |
Dec 27, 2005 | 5.600 | 5.660 | 5.360 | 5.440 | 962,800 | -0.19(-3.37%) |
Dec 23, 2005 | 5.650 | 5.680 | 5.600 | 5.630 | 447,419 | -0.01(-0.18%) |
Dec 22, 2005 | 5.700 | 5.800 | 5.600 | 5.640 | 668,711 | -0.12(-2.08%) |
Dec 21, 2005 | 5.690 | 5.810 | 5.580 | 5.760 | 376,764 | +0.12(+2.13%) |
Dec 20, 2005 | 5.560 | 5.660 | 5.463 | 5.640 | 631,905 | -0.01(-0.18%) |
Dec 19, 2005 | 5.780 | 5.790 | 5.550 | 5.650 | 639,612 | -0.13(-2.25%) |
Dec 16, 2005 | 5.940 | 5.950 | 5.750 | 5.780 | 817,020 | -0.17(-2.86%) |
Dec 15, 2005 | 5.740 | 5.950 | 5.680 | 5.950 | 699,218 | +0.20(+3.48%) |
Dec 14, 2005 | 5.820 | 5.890 | 5.710 | 5.750 | 272,226 | -0.08(-1.37%) |
Dec 13, 2005 | 5.900 | 5.930 | 5.790 | 5.830 | 495,318 | -0.09(-1.52%) |
Dec 12, 2005 | 6.020 | 6.090 | 5.900 | 5.920 | 405,178 | -0.08(-1.33%) |
Dec 09, 2005 | 6.050 | 6.100 | 5.900 | 6.000 | 662,420 | +0.19(+3.27%) |
Dec 08, 2005 | 6.030 | 6.090 | 5.780 | 5.810 | 611,221 | +0.02(+0.35%) |
Dec 07, 2005 | 5.880 | 5.960 | 5.760 | 5.790 | 529,666 | -0.12(-2.03%) |
Dec 06, 2005 | 6.100 | 6.130 | 5.890 | 5.910 | 1,126,608 | -0.12(-1.99%) |
Dec 05, 2005 | 5.940 | 6.240 | 5.820 | 6.030 | 1,555,727 | +0.09(+1.52%) |
Dec 02, 2005 | 5.900 | 5.960 | 5.800 | 5.940 | 853,478 | +0.01(+0.17%) |
Dec 01, 2005 | 5.650 | 5.980 | 5.630 | 5.930 | 1,443,106 | +0.37(+6.65%) |
Nov 30, 2005 | 5.770 | 5.850 | 5.560 | 5.560 | 1,833,972 | -0.29(-4.96%) |
Nov 29, 2005 | 5.700 | 6.000 | 5.700 | 5.850 | 978,016 | +0.15(+2.63%) |
Nov 28, 2005 | 5.950 | 6.020 | 5.700 | 5.700 | 752,623 | -0.25(-4.20%) |
Nov 25, 2005 | 6.000 | 6.050 | 5.930 | 5.950 | 208,563 | -0.05(-0.83%) |
Nov 23, 2005 | 5.930 | 6.080 | 5.880 | 6.000 | 1,171,760 | +0.03(+0.50%) |
Nov 22, 2005 | 5.995 | 6.150 | 5.872 | 5.970 | 3,300,907 | +0.11(+1.88%) |
Nov 21, 2005 | 6.180 | 6.650 | 5.780 | 5.860 | 11,921,815 | +1.06(+22.08%) |
Nov 18, 2005 | 4.840 | 4.880 | 4.730 | 4.800 | 255,019 | +0.01(+0.21%) |
Nov 17, 2005 | 4.800 | 4.870 | 4.720 | 4.790 | 339,928 | +0.02(+0.42%) |
Nov 16, 2005 | 4.790 | 4.970 | 4.730 | 4.770 | 382,202 | -0.02(-0.42%) |
Nov 15, 2005 | 4.980 | 5.000 | 4.790 | 4.790 | 572,029 | -0.20(-4.01%) |
Nov 14, 2005 | 4.990 | 5.030 | 4.950 | 4.990 | 1,016,073 | -0.01(-0.20%) |
Nov 11, 2005 | 5.050 | 5.100 | 4.950 | 5.000 | 236,619 | -0.10(-1.96%) |
Nov 10, 2005 | 4.920 | 5.140 | 4.900 | 5.100 | 360,994 | +0.13(+2.62%) |
Nov 09, 2005 | 5.060 | 5.100 | 4.970 | 4.970 | 439,723 | -0.11(-2.17%) |
Nov 08, 2005 | 5.110 | 5.150 | 4.980 | 5.080 | 520,209 | -0.07(-1.36%) |
Nov 07, 2005 | 5.100 | 5.170 | 5.030 | 5.150 | 350,584 | +0.06(+1.18%) |
Nov 04, 2005 | 5.030 | 5.150 | 4.950 | 5.090 | 314,157 | +0.01(+0.20%) |
Nov 03, 2005 | 5.000 | 5.140 | 4.960 | 5.080 | 310,647 | +0.08(+1.60%) |
Nov 02, 2005 | 5.030 | 5.080 | 4.920 | 5.000 | 606,243 | -0.05(-0.99%) |