Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.301 | 5.598 | 5.301 | 5.544 | 23,356 | +0.14(+2.60%) |
Jan 30, 2006 | 5.457 | 5.457 | 5.332 | 5.403 | 1,895 | -0.03(-0.60%) |
Jan 27, 2006 | 5.560 | 5.706 | 5.409 | 5.436 | 15,496 | -0.03(-0.50%) |
Jan 26, 2006 | 5.409 | 5.465 | 5.409 | 5.463 | 8,822 | +0.00(+0.00%) |
Jan 25, 2006 | 5.490 | 5.490 | 5.435 | 5.463 | 2,588 | -0.08(-1.37%) |
Jan 24, 2006 | 5.409 | 5.625 | 5.409 | 5.539 | 8,375 | +0.06(+1.19%) |
Jan 23, 2006 | 5.701 | 5.701 | 5.474 | 5.474 | 4,026 | -0.11(-1.94%) |
Jan 20, 2006 | 5.355 | 5.582 | 5.355 | 5.582 | 1,756 | +0.18(+3.41%) |
Jan 19, 2006 | 5.322 | 5.512 | 5.322 | 5.398 | 9,244 | -0.02(-0.30%) |
Jan 18, 2006 | 5.668 | 5.668 | 5.165 | 5.414 | 21,501 | -0.24(-4.21%) |
Jan 17, 2006 | 5.668 | 5.668 | 5.528 | 5.652 | 16,743 | +0.12(+2.15%) |
Jan 13, 2006 | 5.487 | 5.544 | 5.487 | 5.533 | 3,518 | +0.07(+1.29%) |
Jan 12, 2006 | 5.436 | 5.544 | 5.435 | 5.463 | 8,319 | +0.03(+0.52%) |
Jan 11, 2006 | 5.490 | 5.490 | 5.387 | 5.435 | 6,679 | -0.10(-1.88%) |
Jan 10, 2006 | 5.544 | 5.544 | 5.355 | 5.539 | 4,904 | +0.00(+0.00%) |
Jan 09, 2006 | 5.517 | 5.544 | 5.334 | 5.539 | 4,945 | +0.06(+1.13%) |
Jan 06, 2006 | 5.571 | 5.571 | 5.274 | 5.477 | 5,454 | -0.09(-1.69%) |
Jan 05, 2006 | 5.571 | 5.571 | 5.498 | 5.571 | 5,306 | +0.00(+0.00%) |
Jan 04, 2006 | 5.571 | 5.571 | 5.555 | 5.571 | 1,848 | +0.00(+0.00%) |
Jan 03, 2006 | 5.679 | 5.679 | 5.441 | 5.571 | 9,887 | -0.11(-1.90%) |
Dec 30, 2005 | 5.706 | 5.717 | 5.626 | 5.679 | 6,010 | -0.04(-0.66%) |
Dec 29, 2005 | 5.766 | 5.766 | 5.717 | 5.717 | 19,266 | +0.09(+1.64%) |
Dec 28, 2005 | 5.590 | 5.625 | 5.590 | 5.625 | 2,588 | -0.04(-0.67%) |
Dec 27, 2005 | 5.416 | 5.679 | 5.416 | 5.663 | 11,832 | +0.23(+4.18%) |
Dec 23, 2005 | 5.517 | 5.522 | 5.355 | 5.436 | 17,379 | -0.08(-1.47%) |
Dec 22, 2005 | 5.510 | 5.528 | 5.468 | 5.517 | 3,072 | +0.03(+0.59%) |
Dec 21, 2005 | 5.414 | 5.490 | 5.389 | 5.485 | 30,043 | +0.04(+0.80%) |
Dec 20, 2005 | 5.409 | 5.457 | 5.338 | 5.441 | 31,568 | +0.14(+2.65%) |
Dec 19, 2005 | 5.274 | 5.328 | 5.274 | 5.301 | 54,304 | +0.11(+2.08%) |
Dec 16, 2005 | 5.192 | 5.192 | 5.192 | 5.192 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 5.138 | 5.301 | 5.117 | 5.192 | 52,738 | +0.04(+0.73%) |
Dec 14, 2005 | 5.085 | 5.214 | 5.068 | 5.155 | 7,093 | -0.02(-0.40%) |
Dec 13, 2005 | 5.138 | 5.204 | 5.036 | 5.175 | 17,562 | +0.05(+1.04%) |
Dec 12, 2005 | 5.295 | 5.295 | 5.122 | 5.122 | 10,168 | -0.02(-0.32%) |
Dec 09, 2005 | 5.084 | 5.203 | 5.084 | 5.138 | 15,373 | +0.11(+2.15%) |
Dec 08, 2005 | 5.084 | 5.090 | 5.003 | 5.030 | 37,298 | -0.05(-1.06%) |
Dec 07, 2005 | 5.003 | 5.084 | 5.003 | 5.084 | 30,136 | +0.02(+0.32%) |
Dec 06, 2005 | 5.030 | 5.084 | 5.019 | 5.068 | 8,874 | +0.08(+1.63%) |
Dec 05, 2005 | 5.074 | 5.138 | 4.987 | 4.987 | 34,693 | -0.12(-2.43%) |
Dec 02, 2005 | 4.987 | 5.111 | 4.987 | 5.111 | 5,356 | +0.05(+1.07%) |
Dec 01, 2005 | 5.187 | 5.192 | 5.057 | 5.057 | 3,518 | -0.12(-2.30%) |
Nov 30, 2005 | 5.171 | 5.306 | 5.171 | 5.176 | 83,223 | +0.03(+0.67%) |
Nov 29, 2005 | 5.165 | 5.192 | 5.085 | 5.142 | 24,173 | -0.02(-0.46%) |
Nov 28, 2005 | 5.165 | 5.257 | 5.138 | 5.165 | 5,500 | +0.03(+0.53%) |
Nov 25, 2005 | 5.138 | 5.138 | 5.138 | 5.138 | 186 | +0.05(+1.06%) |
Nov 23, 2005 | 5.182 | 5.182 | 5.084 | 5.084 | 1,434 | +0.00(+0.00%) |
Nov 22, 2005 | 5.084 | 5.084 | 5.084 | 5.084 | 789 | +0.00(+0.00%) |
Nov 21, 2005 | 5.041 | 5.138 | 4.976 | 5.084 | 75,158 | -0.05(-0.95%) |
Nov 18, 2005 | 5.247 | 5.247 | 5.084 | 5.133 | 33,578 | -0.10(-1.96%) |
Nov 17, 2005 | 5.133 | 5.241 | 4.941 | 5.236 | 34,236 | +0.15(+2.98%) |
Nov 16, 2005 | 5.295 | 5.332 | 5.066 | 5.084 | 4,021 | -0.04(-0.74%) |
Nov 15, 2005 | 5.073 | 5.184 | 5.073 | 5.122 | 5,404 | +0.03(+0.64%) |
Nov 14, 2005 | 5.268 | 5.268 | 4.998 | 5.090 | 17,434 | -0.05(-0.95%) |
Nov 11, 2005 | 5.192 | 5.295 | 5.030 | 5.138 | 8,920 | -0.16(-3.06%) |
Nov 10, 2005 | 5.247 | 5.301 | 4.895 | 5.301 | 16,548 | +0.04(+0.82%) |
Nov 09, 2005 | 5.701 | 5.701 | 5.220 | 5.257 | 45,943 | -0.16(-2.99%) |
Nov 08, 2005 | 5.366 | 5.544 | 5.366 | 5.420 | 32,064 | +0.06(+1.21%) |
Nov 07, 2005 | 4.895 | 5.679 | 4.895 | 5.355 | 74,517 | +0.51(+10.49%) |
Nov 04, 2005 | 4.863 | 4.873 | 4.830 | 4.846 | 41,321 | -0.02(-0.44%) |
Nov 03, 2005 | 4.733 | 4.895 | 4.706 | 4.868 | 34,828 | +0.20(+4.29%) |
Nov 02, 2005 | 4.798 | 4.798 | 4.668 | 4.668 | 554 | -0.18(-3.79%) |