Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 3.918 | 4.128 | 3.887 | 4.082 | 155,078 | +0.14(+3.56%) |
Jan 30, 2006 | 3.941 | 3.973 | 3.879 | 3.941 | 86,217 | +0.03(+0.80%) |
Jan 27, 2006 | 3.731 | 3.934 | 3.684 | 3.910 | 246,367 | +0.18(+4.80%) |
Jan 26, 2006 | 3.747 | 3.762 | 3.645 | 3.731 | 236,494 | +0.04(+1.05%) |
Jan 25, 2006 | 3.708 | 3.973 | 3.552 | 3.692 | 372,104 | -0.02(-0.63%) |
Jan 24, 2006 | 3.700 | 3.746 | 3.661 | 3.716 | 234,384 | +0.01(+0.21%) |
Jan 23, 2006 | 3.700 | 3.739 | 3.638 | 3.708 | 127,573 | +0.01(+0.21%) |
Jan 20, 2006 | 3.739 | 3.778 | 3.684 | 3.700 | 100,974 | -0.05(-1.25%) |
Jan 19, 2006 | 3.747 | 3.778 | 3.669 | 3.747 | 234,071 | -0.02(-0.41%) |
Jan 18, 2006 | 3.786 | 3.817 | 3.684 | 3.762 | 177,620 | -0.05(-1.43%) |
Jan 17, 2006 | 3.825 | 3.871 | 3.716 | 3.817 | 221,846 | -0.02(-0.41%) |
Jan 13, 2006 | 3.856 | 3.879 | 3.825 | 3.832 | 147,058 | -0.04(-1.01%) |
Jan 12, 2006 | 3.980 | 3.988 | 3.856 | 3.871 | 79,466 | -0.12(-2.93%) |
Jan 11, 2006 | 4.043 | 4.051 | 3.973 | 3.988 | 136,838 | -0.02(-0.58%) |
Jan 10, 2006 | 4.058 | 4.074 | 3.965 | 4.012 | 439,971 | -0.05(-1.15%) |
Jan 09, 2006 | 4.167 | 4.175 | 4.027 | 4.058 | 263,826 | -0.11(-2.62%) |
Jan 06, 2006 | 4.362 | 4.378 | 4.136 | 4.167 | 150,013 | -0.13(-3.08%) |
Jan 05, 2006 | 4.409 | 4.471 | 4.261 | 4.300 | 273,540 | -0.08(-1.78%) |
Jan 04, 2006 | 4.370 | 4.479 | 4.370 | 4.378 | 560,434 | -0.10(-2.26%) |
Jan 03, 2006 | 4.463 | 4.518 | 4.370 | 4.479 | 195,409 | +0.04(+0.88%) |
Dec 30, 2005 | 4.409 | 4.479 | 4.378 | 4.440 | 155,417 | +0.02(+0.53%) |
Dec 29, 2005 | 4.643 | 4.643 | 4.370 | 4.417 | 252,010 | -0.13(-2.91%) |
Dec 28, 2005 | 4.674 | 4.681 | 4.526 | 4.549 | 285,641 | -0.16(-3.47%) |
Dec 27, 2005 | 4.635 | 4.767 | 4.596 | 4.713 | 108,479 | +0.05(+1.17%) |
Dec 23, 2005 | 4.674 | 4.697 | 4.643 | 4.658 | 76,103 | -0.02(-0.33%) |
Dec 22, 2005 | 4.697 | 4.783 | 4.619 | 4.674 | 181,687 | -0.02(-0.50%) |
Dec 21, 2005 | 4.915 | 5.001 | 4.650 | 4.697 | 214,299 | -0.17(-3.52%) |
Dec 20, 2005 | 4.829 | 4.931 | 4.798 | 4.868 | 181,854 | +0.03(+0.64%) |
Dec 19, 2005 | 4.923 | 5.040 | 4.829 | 4.837 | 708,655 | -0.17(-3.42%) |
Dec 16, 2005 | 5.009 | 5.172 | 4.915 | 5.009 | 245,915 | -0.01(-0.16%) |
Dec 15, 2005 | 4.946 | 5.040 | 4.946 | 5.016 | 287,458 | +0.05(+0.94%) |
Dec 14, 2005 | 4.884 | 4.993 | 4.884 | 4.970 | 94,477 | +0.05(+1.11%) |
Dec 13, 2005 | 5.102 | 5.211 | 4.915 | 4.915 | 114,767 | -0.15(-2.92%) |
Dec 12, 2005 | 4.923 | 5.071 | 4.900 | 5.063 | 140,670 | +0.18(+3.67%) |
Dec 09, 2005 | 4.974 | 4.985 | 4.884 | 4.884 | 184,291 | -0.08(-1.57%) |
Dec 08, 2005 | 4.993 | 4.993 | 4.946 | 4.962 | 107,827 | +0.02(+0.31%) |
Dec 07, 2005 | 5.024 | 5.024 | 4.884 | 4.946 | 126,484 | -0.04(-0.78%) |
Dec 06, 2005 | 5.048 | 5.118 | 4.977 | 4.985 | 97,457 | -0.01(-0.16%) |
Dec 05, 2005 | 5.188 | 5.196 | 4.970 | 4.993 | 174,020 | -0.12(-2.29%) |
Dec 02, 2005 | 5.125 | 5.164 | 5.032 | 5.110 | 71,721 | -0.03(-0.61%) |
Dec 01, 2005 | 5.164 | 5.188 | 5.001 | 5.141 | 80,955 | +0.05(+1.07%) |
Nov 30, 2005 | 4.985 | 5.094 | 4.946 | 5.087 | 174,120 | +0.09(+1.71%) |
Nov 29, 2005 | 5.079 | 5.079 | 4.946 | 5.001 | 88,158 | -0.03(-0.62%) |
Nov 28, 2005 | 5.172 | 5.172 | 4.962 | 5.032 | 72,428 | -0.13(-2.60%) |
Nov 25, 2005 | 5.242 | 5.242 | 5.110 | 5.166 | 39,385 | +0.08(+1.57%) |
Nov 23, 2005 | 5.094 | 5.180 | 5.055 | 5.087 | 98,942 | -0.02(-0.31%) |
Nov 22, 2005 | 5.133 | 5.219 | 4.946 | 5.102 | 150,197 | -0.05(-0.91%) |
Nov 21, 2005 | 5.157 | 5.203 | 5.079 | 5.149 | 107,023 | -0.01(-0.15%) |
Nov 18, 2005 | 5.297 | 5.414 | 5.009 | 5.157 | 612,768 | -0.05(-1.05%) |
Nov 17, 2005 | 4.798 | 5.258 | 4.767 | 5.211 | 116,051 | +0.44(+9.14%) |
Nov 16, 2005 | 4.791 | 4.837 | 4.674 | 4.775 | 176,592 | -0.03(-0.65%) |
Nov 15, 2005 | 5.141 | 5.266 | 4.728 | 4.806 | 190,817 | -0.35(-6.80%) |
Nov 14, 2005 | 5.421 | 5.421 | 5.110 | 5.157 | 148,155 | -0.22(-4.06%) |
Nov 11, 2005 | 5.344 | 5.453 | 5.219 | 5.375 | 103,904 | +0.02(+0.29%) |
Nov 10, 2005 | 5.048 | 5.421 | 4.923 | 5.359 | 143,709 | +0.41(+8.35%) |
Nov 09, 2005 | 5.219 | 5.227 | 4.946 | 4.946 | 147,762 | -0.32(-6.06%) |
Nov 08, 2005 | 5.398 | 5.429 | 5.266 | 5.266 | 100,851 | -0.15(-2.73%) |
Nov 07, 2005 | 5.102 | 5.616 | 4.985 | 5.414 | 152,976 | +0.31(+6.11%) |
Nov 04, 2005 | 5.344 | 5.344 | 5.055 | 5.102 | 196,691 | -0.26(-4.80%) |
Nov 03, 2005 | 5.453 | 5.749 | 5.328 | 5.359 | 142,121 | -0.05(-1.01%) |
Nov 02, 2005 | 5.009 | 5.437 | 4.993 | 5.414 | 141,888 | +0.39(+7.75%) |