Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.292 | 6.434 | 6.260 | 6.331 | 254,116 | +0.06(+0.93%) |
Jan 30, 2006 | 6.314 | 6.337 | 6.224 | 6.273 | 48,351 | -0.02(-0.27%) |
Jan 27, 2006 | 6.269 | 6.371 | 6.177 | 6.290 | 68,063 | +0.05(+0.83%) |
Jan 26, 2006 | 6.145 | 6.303 | 6.118 | 6.238 | 96,231 | +0.14(+2.27%) |
Jan 25, 2006 | 6.224 | 6.224 | 6.000 | 6.099 | 211,053 | +0.03(+0.51%) |
Jan 24, 2006 | 5.891 | 6.467 | 5.891 | 6.068 | 238,614 | +0.14(+2.45%) |
Jan 23, 2006 | 5.962 | 5.962 | 5.867 | 5.924 | 94,046 | +0.07(+1.24%) |
Jan 20, 2006 | 5.988 | 5.988 | 5.829 | 5.851 | 73,978 | -0.08(-1.33%) |
Jan 19, 2006 | 5.946 | 5.949 | 5.886 | 5.930 | 106,398 | +0.05(+0.88%) |
Jan 18, 2006 | 5.924 | 5.948 | 5.827 | 5.878 | 76,534 | -0.08(-1.37%) |
Jan 17, 2006 | 6.028 | 6.028 | 5.902 | 5.960 | 75,803 | -0.05(-0.78%) |
Jan 13, 2006 | 6.049 | 6.049 | 6.005 | 6.006 | 39,943 | -0.02(-0.30%) |
Jan 12, 2006 | 6.103 | 6.103 | 5.977 | 6.024 | 141,493 | -0.08(-1.33%) |
Jan 11, 2006 | 6.093 | 6.154 | 6.041 | 6.106 | 106,108 | -0.04(-0.59%) |
Jan 10, 2006 | 6.181 | 6.181 | 6.101 | 6.142 | 180,706 | -0.02(-0.38%) |
Jan 09, 2006 | 6.181 | 6.208 | 6.118 | 6.165 | 235,370 | +0.02(+0.25%) |
Jan 06, 2006 | 6.337 | 6.588 | 6.106 | 6.150 | 948,831 | +0.47(+8.24%) |
Jan 05, 2006 | 5.577 | 5.730 | 5.520 | 5.682 | 60,935 | +0.14(+2.47%) |
Jan 04, 2006 | 5.532 | 5.592 | 5.479 | 5.545 | 87,405 | -0.01(-0.21%) |
Jan 03, 2006 | 5.574 | 5.574 | 5.459 | 5.556 | 78,030 | -0.02(-0.28%) |
Dec 30, 2005 | 5.569 | 5.656 | 5.554 | 5.572 | 55,774 | -0.06(-1.12%) |
Dec 29, 2005 | 5.613 | 5.635 | 5.510 | 5.635 | 56,350 | -0.08(-1.31%) |
Dec 28, 2005 | 5.715 | 5.723 | 5.643 | 5.710 | 115,205 | +0.07(+1.19%) |
Dec 27, 2005 | 5.710 | 5.710 | 5.608 | 5.643 | 23,582 | -0.01(-0.21%) |
Dec 23, 2005 | 5.757 | 5.761 | 5.626 | 5.654 | 116,175 | -0.06(-1.02%) |
Dec 22, 2005 | 5.723 | 5.796 | 5.664 | 5.713 | 212,086 | +0.02(+0.30%) |
Dec 21, 2005 | 5.719 | 5.775 | 5.669 | 5.696 | 315,117 | -0.02(-0.41%) |
Dec 20, 2005 | 5.639 | 5.767 | 5.590 | 5.719 | 149,071 | +0.13(+2.31%) |
Dec 19, 2005 | 5.618 | 5.661 | 5.558 | 5.590 | 147,145 | +0.05(+0.86%) |
Dec 16, 2005 | 5.550 | 5.612 | 5.472 | 5.542 | 228,052 | +0.01(+0.16%) |
Dec 15, 2005 | 5.545 | 5.554 | 5.476 | 5.533 | 109,294 | +0.03(+0.56%) |
Dec 14, 2005 | 5.382 | 5.603 | 5.366 | 5.502 | 137,863 | +0.13(+2.33%) |
Dec 13, 2005 | 5.419 | 5.419 | 5.309 | 5.376 | 96,150 | -0.01(-0.19%) |
Dec 12, 2005 | 5.407 | 5.432 | 5.309 | 5.387 | 222,609 | -0.19(-3.45%) |
Dec 09, 2005 | 5.380 | 5.679 | 5.374 | 5.579 | 535,093 | +0.21(+3.95%) |
Dec 08, 2005 | 5.367 | 5.393 | 5.303 | 5.367 | 82,286 | +0.02(+0.36%) |
Dec 07, 2005 | 5.351 | 5.405 | 5.323 | 5.348 | 62,218 | +0.02(+0.36%) |
Dec 06, 2005 | 5.318 | 5.401 | 5.242 | 5.329 | 167,442 | +0.07(+1.35%) |
Dec 05, 2005 | 5.217 | 5.285 | 5.216 | 5.257 | 149,639 | -0.03(-0.64%) |
Dec 02, 2005 | 5.404 | 5.431 | 5.232 | 5.291 | 163,661 | -0.14(-2.55%) |
Dec 01, 2005 | 5.340 | 5.431 | 5.303 | 5.429 | 203,522 | +0.11(+2.02%) |
Nov 30, 2005 | 5.309 | 5.322 | 5.247 | 5.322 | 189,365 | +0.07(+1.38%) |
Nov 29, 2005 | 5.238 | 5.336 | 5.210 | 5.250 | 244,366 | +0.04(+0.82%) |
Nov 28, 2005 | 5.290 | 5.290 | 5.171 | 5.207 | 70,418 | -0.13(-2.47%) |
Nov 25, 2005 | 5.371 | 5.387 | 5.248 | 5.339 | 53,976 | +0.05(+0.93%) |
Nov 23, 2005 | 5.238 | 5.309 | 5.158 | 5.290 | 128,689 | +0.05(+0.89%) |
Nov 22, 2005 | 5.167 | 5.255 | 5.153 | 5.243 | 309,940 | +0.01(+0.27%) |
Nov 21, 2005 | 5.339 | 5.362 | 5.193 | 5.229 | 54,258 | -0.11(-2.13%) |
Nov 18, 2005 | 5.418 | 5.426 | 5.342 | 5.343 | 154,541 | -0.02(-0.29%) |
Nov 17, 2005 | 5.137 | 5.366 | 5.137 | 5.358 | 282,365 | +0.20(+3.78%) |
Nov 16, 2005 | 5.190 | 5.198 | 5.107 | 5.163 | 168,006 | -0.06(-1.19%) |
Nov 15, 2005 | 5.286 | 5.356 | 5.146 | 5.225 | 205,660 | -0.09(-1.61%) |
Nov 14, 2005 | 5.166 | 5.352 | 5.093 | 5.310 | 211,757 | +0.22(+4.37%) |
Nov 11, 2005 | 5.060 | 5.109 | 4.992 | 5.088 | 216,067 | -0.02(-0.46%) |
Nov 10, 2005 | 5.096 | 5.131 | 5.040 | 5.111 | 44,473 | -0.02(-0.43%) |
Nov 09, 2005 | 5.003 | 5.140 | 4.915 | 5.133 | 50,763 | +0.17(+3.49%) |
Nov 08, 2005 | 4.725 | 5.023 | 4.725 | 4.960 | 78,907 | +0.23(+4.78%) |
Nov 07, 2005 | 4.648 | 4.789 | 4.648 | 4.734 | 149,391 | +0.18(+4.01%) |
Nov 04, 2005 | 4.454 | 4.725 | 4.454 | 4.551 | 131,631 | -0.08(-1.79%) |
Nov 03, 2005 | 4.756 | 4.778 | 4.295 | 4.634 | 276,616 | -0.18(-3.71%) |
Nov 02, 2005 | 4.492 | 4.823 | 4.492 | 4.813 | 189,385 | +0.29(+6.31%) |