Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.114 | 6.149 | 6.057 | 6.057 | 35,370 | -0.04(-0.70%) |
Jan 30, 2006 | 6.022 | 6.100 | 6.022 | 6.100 | 99,037 | +0.10(+1.65%) |
Jan 27, 2006 | 6.135 | 6.135 | 5.987 | 6.001 | 95,500 | -0.04(-0.68%) |
Jan 26, 2006 | 5.909 | 6.070 | 5.909 | 6.042 | 91,256 | +0.13(+2.25%) |
Jan 25, 2006 | 5.994 | 5.994 | 5.865 | 5.909 | 58,007 | -0.08(-1.30%) |
Jan 24, 2006 | 5.838 | 6.015 | 5.838 | 5.987 | 135,116 | +0.25(+4.31%) |
Jan 23, 2006 | 5.753 | 5.796 | 5.725 | 5.739 | 129,456 | +0.02(+0.30%) |
Jan 20, 2006 | 5.506 | 5.775 | 5.506 | 5.722 | 51,641 | +0.19(+3.40%) |
Jan 19, 2006 | 5.598 | 5.613 | 5.520 | 5.534 | 146,434 | -0.08(-1.39%) |
Jan 18, 2006 | 5.612 | 5.612 | 5.557 | 5.612 | 36,785 | -0.03(-0.48%) |
Jan 17, 2006 | 5.690 | 5.705 | 5.605 | 5.639 | 33,955 | -0.04(-0.77%) |
Jan 13, 2006 | 5.704 | 5.704 | 5.664 | 5.683 | 31,833 | +0.01(+0.12%) |
Jan 12, 2006 | 5.794 | 5.803 | 5.654 | 5.676 | 202,320 | -0.11(-1.83%) |
Jan 11, 2006 | 5.725 | 5.782 | 5.685 | 5.782 | 16,977 | +0.06(+0.99%) |
Jan 10, 2006 | 5.767 | 5.767 | 5.683 | 5.725 | 19,807 | -0.06(-1.10%) |
Jan 09, 2006 | 5.755 | 5.796 | 5.755 | 5.789 | 62,959 | +0.01(+0.20%) |
Jan 06, 2006 | 5.810 | 5.895 | 5.746 | 5.777 | 79,230 | -0.01(-0.20%) |
Jan 05, 2006 | 5.753 | 5.808 | 5.746 | 5.789 | 46,689 | +0.06(+0.99%) |
Jan 04, 2006 | 5.753 | 5.782 | 5.678 | 5.732 | 24,759 | +0.04(+0.72%) |
Jan 03, 2006 | 5.667 | 5.691 | 5.667 | 5.691 | 2,122 | +0.04(+0.62%) |
Dec 30, 2005 | 5.739 | 5.739 | 5.656 | 5.656 | 52,348 | -0.08(-1.45%) |
Dec 29, 2005 | 5.676 | 5.739 | 5.676 | 5.739 | 19,100 | +0.06(+1.07%) |
Dec 28, 2005 | 5.654 | 5.712 | 5.654 | 5.678 | 21,222 | -0.03(-0.57%) |
Dec 27, 2005 | 5.725 | 5.725 | 5.704 | 5.711 | 88,426 | -0.03(-0.49%) |
Dec 23, 2005 | 5.690 | 5.739 | 5.690 | 5.739 | 6,366 | +0.03(+0.47%) |
Dec 22, 2005 | 5.746 | 5.746 | 5.683 | 5.712 | 207,979 | -0.06(-0.96%) |
Dec 21, 2005 | 5.739 | 5.767 | 5.732 | 5.767 | 13,440 | +0.01(+0.10%) |
Dec 20, 2005 | 5.725 | 5.775 | 5.704 | 5.762 | 22,637 | +0.02(+0.34%) |
Dec 19, 2005 | 5.700 | 5.742 | 5.697 | 5.742 | 11,318 | +0.04(+0.74%) |
Dec 16, 2005 | 5.725 | 5.739 | 5.700 | 5.700 | 13,440 | -0.11(-1.90%) |
Dec 15, 2005 | 5.669 | 5.824 | 5.669 | 5.810 | 207,272 | +0.11(+1.98%) |
Dec 14, 2005 | 5.697 | 5.697 | 5.697 | 5.697 | 5,659 | -0.08(-1.47%) |
Dec 13, 2005 | 5.799 | 5.852 | 5.766 | 5.782 | 48,811 | -0.04(-0.73%) |
Dec 12, 2005 | 5.825 | 5.845 | 5.824 | 5.824 | 14,855 | +0.00(+0.00%) |
Dec 09, 2005 | 5.888 | 5.888 | 5.824 | 5.824 | 12,733 | -0.05(-0.89%) |
Dec 08, 2005 | 5.888 | 5.888 | 5.852 | 5.876 | 48,104 | -0.04(-0.60%) |
Dec 07, 2005 | 5.951 | 5.951 | 5.888 | 5.912 | 32,541 | -0.03(-0.57%) |
Dec 06, 2005 | 5.930 | 5.994 | 5.881 | 5.946 | 131,578 | +0.03(+0.50%) |
Dec 05, 2005 | 5.951 | 5.951 | 5.885 | 5.916 | 78,522 | -0.02(-0.31%) |
Dec 02, 2005 | 5.943 | 5.943 | 5.916 | 5.934 | 31,833 | -0.03(-0.50%) |
Dec 01, 2005 | 5.892 | 5.970 | 5.892 | 5.964 | 101,160 | +0.07(+1.22%) |
Nov 30, 2005 | 5.874 | 5.926 | 5.859 | 5.892 | 72,863 | +0.03(+0.55%) |
Nov 29, 2005 | 5.851 | 5.902 | 5.851 | 5.859 | 176,853 | +0.01(+0.14%) |
Nov 28, 2005 | 5.845 | 5.855 | 5.831 | 5.851 | 27,589 | -0.00(-0.02%) |
Nov 25, 2005 | 5.859 | 5.882 | 5.852 | 5.852 | 50,226 | +0.00(+0.00%) |
Nov 23, 2005 | 5.789 | 5.852 | 5.789 | 5.852 | 280,135 | +0.11(+1.97%) |
Nov 22, 2005 | 5.718 | 5.739 | 5.697 | 5.739 | 23,344 | -0.04(-0.73%) |
Nov 21, 2005 | 5.881 | 5.881 | 5.739 | 5.782 | 134,408 | -0.04(-0.73%) |
Nov 18, 2005 | 5.773 | 5.854 | 5.773 | 5.824 | 278,721 | +0.05(+0.88%) |
Nov 17, 2005 | 5.683 | 5.773 | 5.683 | 5.773 | 203,735 | +0.10(+1.85%) |
Nov 16, 2005 | 5.654 | 5.669 | 5.654 | 5.669 | 9,196 | -0.01(-0.25%) |
Nov 15, 2005 | 5.683 | 5.704 | 5.635 | 5.683 | 26,881 | -0.00(-0.00%) |
Nov 14, 2005 | 5.619 | 5.683 | 5.619 | 5.683 | 12,026 | +0.05(+0.80%) |
Nov 11, 2005 | 5.612 | 5.637 | 5.604 | 5.637 | 4,951 | +0.18(+3.26%) |
Nov 10, 2005 | 5.459 | 5.459 | 5.459 | 5.459 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 5.478 | 5.478 | 5.414 | 5.459 | 39,615 | -0.05(-0.97%) |
Nov 08, 2005 | 5.513 | 5.577 | 5.492 | 5.513 | 80,645 | +0.04(+0.65%) |
Nov 07, 2005 | 5.541 | 5.541 | 5.478 | 5.478 | 181,805 | -0.09(-1.55%) |
Nov 04, 2005 | 5.598 | 5.626 | 5.549 | 5.564 | 16,270 | -0.06(-1.11%) |
Nov 03, 2005 | 5.618 | 5.650 | 5.618 | 5.626 | 9,903 | +0.04(+0.76%) |
Nov 02, 2005 | 5.654 | 5.654 | 5.584 | 5.584 | 38,200 | -0.07(-1.25%) |