Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.558 | 5.696 | 5.274 | 5.307 | 4,316,835 | -0.07(-1.23%) |
Jan 30, 2006 | 5.261 | 5.406 | 5.189 | 5.373 | 2,386,461 | +0.25(+4.89%) |
Jan 27, 2006 | 5.176 | 5.255 | 5.050 | 5.123 | 2,262,846 | -0.01(-0.26%) |
Jan 26, 2006 | 4.773 | 5.162 | 4.727 | 5.136 | 2,726,973 | +0.29(+5.99%) |
Jan 25, 2006 | 4.826 | 4.905 | 4.767 | 4.846 | 1,703,012 | +0.09(+1.94%) |
Jan 24, 2006 | 4.806 | 4.806 | 4.674 | 4.754 | 1,760,193 | -0.07(-1.50%) |
Jan 23, 2006 | 4.780 | 4.852 | 4.701 | 4.826 | 1,531,467 | +0.10(+2.09%) |
Jan 20, 2006 | 4.714 | 4.846 | 4.635 | 4.727 | 3,104,341 | +0.09(+1.99%) |
Jan 19, 2006 | 4.463 | 4.721 | 4.463 | 4.635 | 3,578,327 | +0.28(+6.35%) |
Jan 18, 2006 | 4.457 | 4.523 | 4.351 | 4.358 | 3,339,135 | -0.27(-5.84%) |
Jan 17, 2006 | 4.819 | 4.826 | 4.582 | 4.628 | 3,335,343 | -0.22(-4.49%) |
Jan 13, 2006 | 4.879 | 4.925 | 4.793 | 4.846 | 2,167,442 | +0.00(+0.00%) |
Jan 12, 2006 | 4.892 | 4.892 | 4.787 | 4.846 | 1,582,885 | -0.04(-0.81%) |
Jan 11, 2006 | 5.037 | 5.063 | 4.879 | 4.885 | 2,592,133 | -0.03(-0.67%) |
Jan 10, 2006 | 4.767 | 4.998 | 4.734 | 4.918 | 1,890,179 | +0.07(+1.36%) |
Jan 09, 2006 | 4.892 | 4.978 | 4.727 | 4.852 | 3,417,551 | -0.06(-1.21%) |
Jan 06, 2006 | 4.879 | 5.208 | 4.826 | 4.912 | 4,018,793 | +0.07(+1.50%) |
Jan 05, 2006 | 4.945 | 4.945 | 4.727 | 4.839 | 5,158,786 | -0.13(-2.52%) |
Jan 04, 2006 | 4.721 | 5.030 | 4.622 | 4.965 | 3,915,653 | +0.25(+5.31%) |
Jan 03, 2006 | 4.490 | 4.714 | 4.424 | 4.714 | 2,363,710 | +0.36(+8.17%) |
Dec 30, 2005 | 4.437 | 4.437 | 4.325 | 4.358 | 1,115,724 | -0.07(-1.64%) |
Dec 29, 2005 | 4.411 | 4.457 | 4.305 | 4.431 | 1,906,408 | +0.09(+2.13%) |
Dec 28, 2005 | 4.437 | 4.437 | 4.246 | 4.338 | 2,579,241 | +0.08(+1.86%) |
Dec 27, 2005 | 4.279 | 4.318 | 4.121 | 4.259 | 1,717,573 | +0.22(+5.56%) |
Dec 23, 2005 | 3.943 | 4.101 | 3.943 | 4.035 | 1,185,950 | +0.03(+0.82%) |
Dec 22, 2005 | 3.824 | 4.002 | 3.804 | 4.002 | 1,878,197 | +0.24(+6.30%) |
Dec 21, 2005 | 3.798 | 3.831 | 3.738 | 3.765 | 1,613,371 | -0.03(-0.87%) |
Dec 20, 2005 | 3.817 | 3.850 | 3.705 | 3.798 | 1,241,312 | -0.02(-0.52%) |
Dec 19, 2005 | 3.969 | 4.028 | 3.811 | 3.817 | 2,643,400 | -0.13(-3.34%) |
Dec 16, 2005 | 3.791 | 3.949 | 3.791 | 3.949 | 1,525,551 | +0.17(+4.54%) |
Dec 15, 2005 | 3.639 | 3.811 | 3.633 | 3.778 | 1,886,994 | +0.15(+3.99%) |
Dec 14, 2005 | 3.593 | 3.692 | 3.560 | 3.633 | 1,633,999 | -0.03(-0.72%) |
Dec 13, 2005 | 3.600 | 3.725 | 3.461 | 3.659 | 2,395,259 | +0.05(+1.28%) |
Dec 12, 2005 | 3.679 | 3.765 | 3.297 | 3.613 | 5,962,666 | +0.11(+3.01%) |
Dec 09, 2005 | 3.692 | 3.732 | 3.494 | 3.507 | 2,138,169 | -0.14(-3.80%) |
Dec 08, 2005 | 3.692 | 3.692 | 3.587 | 3.646 | 1,602,299 | +0.03(+0.91%) |
Dec 07, 2005 | 3.659 | 3.765 | 3.580 | 3.613 | 3,136,800 | +0.03(+0.92%) |
Dec 06, 2005 | 3.329 | 3.659 | 3.297 | 3.580 | 4,730,909 | +0.22(+6.68%) |
Dec 05, 2005 | 3.231 | 3.389 | 3.211 | 3.356 | 3,018,645 | +0.15(+4.73%) |
Dec 02, 2005 | 3.369 | 3.395 | 3.184 | 3.204 | 3,982,997 | -0.16(-4.89%) |
Dec 01, 2005 | 3.184 | 3.395 | 3.151 | 3.369 | 1,951,759 | +0.22(+6.90%) |
Nov 30, 2005 | 3.132 | 3.178 | 3.119 | 3.151 | 884,116 | -0.03(-0.83%) |
Nov 29, 2005 | 3.178 | 3.184 | 3.092 | 3.178 | 588,652 | +0.01(+0.42%) |
Nov 28, 2005 | 3.184 | 3.198 | 3.132 | 3.165 | 1,158,193 | +0.01(+0.42%) |
Nov 25, 2005 | 3.158 | 3.165 | 3.099 | 3.151 | 937,202 | +0.03(+1.06%) |
Nov 23, 2005 | 3.072 | 3.178 | 3.033 | 3.119 | 1,959,495 | -0.04(-1.25%) |
Nov 22, 2005 | 3.264 | 3.270 | 3.158 | 3.158 | 1,667,065 | -0.09(-2.84%) |
Nov 21, 2005 | 3.119 | 3.323 | 3.099 | 3.250 | 2,696,334 | +0.25(+8.35%) |
Nov 18, 2005 | 3.033 | 3.033 | 2.960 | 3.000 | 880,172 | -0.01(-0.44%) |
Nov 17, 2005 | 2.901 | 3.066 | 2.901 | 3.013 | 1,477,167 | +0.11(+3.86%) |
Nov 16, 2005 | 2.769 | 2.960 | 2.749 | 2.901 | 2,096,458 | +0.16(+5.77%) |
Nov 15, 2005 | 2.782 | 2.795 | 2.730 | 2.743 | 1,036,853 | -0.01(-0.24%) |
Nov 14, 2005 | 2.822 | 2.822 | 2.736 | 2.749 | 660,091 | -0.05(-1.65%) |
Nov 11, 2005 | 2.683 | 2.815 | 2.664 | 2.795 | 494,462 | +0.10(+3.67%) |
Nov 10, 2005 | 2.736 | 2.743 | 2.637 | 2.697 | 552,705 | -0.01(-0.24%) |
Nov 09, 2005 | 2.664 | 2.723 | 2.617 | 2.703 | 1,050,049 | +0.13(+4.86%) |
Nov 08, 2005 | 2.584 | 2.664 | 2.538 | 2.578 | 693,763 | +0.01(+0.26%) |
Nov 07, 2005 | 2.670 | 2.670 | 2.551 | 2.571 | 646,592 | -0.10(-3.70%) |
Nov 04, 2005 | 2.683 | 2.716 | 2.584 | 2.670 | 635,065 | +0.04(+1.50%) |
Nov 03, 2005 | 2.664 | 2.716 | 2.584 | 2.631 | 596,994 | -0.01(-0.50%) |
Nov 02, 2005 | 2.571 | 2.710 | 2.558 | 2.644 | 879,869 | +0.11(+4.16%) |