Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.313 | 6.512 | 6.313 | 6.413 | 81,427 | +0.05(+0.73%) |
Jan 30, 2006 | 6.343 | 6.419 | 6.296 | 6.366 | 41,226 | +0.08(+1.30%) |
Jan 27, 2006 | 6.278 | 6.552 | 6.278 | 6.284 | 70,649 | -0.09(-1.38%) |
Jan 26, 2006 | 6.460 | 6.460 | 6.267 | 6.372 | 101,612 | -0.13(-1.98%) |
Jan 25, 2006 | 6.606 | 6.664 | 6.430 | 6.500 | 85,019 | -0.07(-1.07%) |
Jan 24, 2006 | 6.372 | 6.664 | 6.372 | 6.571 | 80,058 | +0.28(+4.46%) |
Jan 23, 2006 | 6.261 | 6.372 | 6.208 | 6.290 | 34,213 | +0.03(+0.47%) |
Jan 20, 2006 | 6.313 | 6.313 | 6.261 | 6.261 | 65,346 | -0.04(-0.65%) |
Jan 19, 2006 | 6.255 | 6.313 | 6.202 | 6.302 | 42,766 | +0.05(+0.75%) |
Jan 18, 2006 | 6.156 | 6.313 | 6.138 | 6.255 | 48,582 | +0.06(+0.94%) |
Jan 17, 2006 | 6.185 | 6.255 | 6.167 | 6.196 | 71,847 | -0.11(-1.67%) |
Jan 13, 2006 | 6.144 | 6.343 | 6.144 | 6.302 | 53,543 | +0.15(+2.37%) |
Jan 12, 2006 | 6.202 | 6.284 | 6.150 | 6.156 | 60,728 | -0.04(-0.66%) |
Jan 11, 2006 | 6.319 | 6.360 | 6.138 | 6.196 | 79,203 | -0.15(-2.30%) |
Jan 10, 2006 | 6.430 | 6.430 | 6.313 | 6.343 | 80,058 | -0.03(-0.46%) |
Jan 09, 2006 | 6.442 | 6.465 | 6.331 | 6.372 | 82,966 | -0.06(-1.00%) |
Jan 06, 2006 | 6.167 | 6.489 | 6.161 | 6.436 | 77,150 | +0.28(+4.56%) |
Jan 05, 2006 | 6.103 | 6.232 | 6.044 | 6.156 | 73,558 | +0.03(+0.48%) |
Jan 04, 2006 | 6.284 | 6.343 | 6.062 | 6.126 | 62,267 | -0.12(-1.87%) |
Jan 03, 2006 | 6.173 | 6.278 | 5.963 | 6.243 | 93,401 | +0.11(+1.81%) |
Dec 30, 2005 | 6.325 | 6.343 | 6.126 | 6.132 | 142,668 | -0.25(-3.94%) |
Dec 29, 2005 | 6.384 | 6.530 | 6.348 | 6.384 | 50,122 | +0.00(+0.00%) |
Dec 28, 2005 | 6.366 | 6.465 | 6.319 | 6.384 | 49,608 | +0.08(+1.20%) |
Dec 27, 2005 | 6.547 | 6.606 | 6.296 | 6.308 | 108,284 | -0.27(-4.17%) |
Dec 23, 2005 | 6.723 | 6.921 | 6.489 | 6.582 | 103,152 | -0.12(-1.75%) |
Dec 22, 2005 | 6.103 | 6.699 | 6.056 | 6.699 | 180,131 | +0.71(+11.91%) |
Dec 21, 2005 | 5.904 | 6.015 | 5.904 | 5.986 | 47,214 | +0.02(+0.39%) |
Dec 20, 2005 | 5.904 | 6.021 | 5.881 | 5.963 | 53,885 | +0.00(+0.00%) |
Dec 19, 2005 | 6.255 | 6.308 | 5.910 | 5.963 | 130,864 | -0.17(-2.76%) |
Dec 16, 2005 | 6.138 | 6.243 | 6.132 | 6.132 | 164,222 | +0.02(+0.29%) |
Dec 15, 2005 | 6.161 | 6.179 | 5.968 | 6.115 | 84,677 | -0.04(-0.57%) |
Dec 14, 2005 | 5.887 | 6.173 | 5.887 | 6.150 | 76,466 | +0.20(+3.44%) |
Dec 13, 2005 | 5.986 | 6.009 | 5.904 | 5.945 | 79,716 | -0.03(-0.49%) |
Dec 12, 2005 | 5.963 | 5.992 | 5.904 | 5.974 | 31,476 | +0.07(+1.19%) |
Dec 09, 2005 | 5.840 | 5.963 | 5.840 | 5.904 | 30,620 | +0.05(+0.80%) |
Dec 08, 2005 | 5.933 | 6.004 | 5.828 | 5.857 | 74,413 | -0.08(-1.38%) |
Dec 07, 2005 | 6.080 | 6.150 | 5.904 | 5.939 | 59,017 | -0.11(-1.84%) |
Dec 06, 2005 | 5.846 | 6.132 | 5.846 | 6.050 | 87,414 | +0.22(+3.81%) |
Dec 05, 2005 | 5.799 | 5.846 | 5.758 | 5.828 | 56,280 | -0.01(-0.20%) |
Dec 02, 2005 | 5.933 | 5.933 | 5.816 | 5.840 | 89,980 | -0.15(-2.44%) |
Dec 01, 2005 | 5.892 | 5.992 | 5.887 | 5.986 | 60,043 | +0.11(+1.79%) |
Nov 30, 2005 | 5.875 | 5.892 | 5.834 | 5.881 | 122,653 | -0.02(-0.40%) |
Nov 29, 2005 | 5.846 | 5.928 | 5.816 | 5.904 | 91,862 | +0.16(+2.75%) |
Nov 28, 2005 | 5.846 | 5.892 | 5.676 | 5.746 | 72,873 | -0.13(-2.19%) |
Nov 25, 2005 | 5.992 | 5.992 | 5.857 | 5.875 | 12,658 | -0.14(-2.33%) |
Nov 23, 2005 | 5.951 | 6.021 | 5.816 | 6.015 | 55,767 | +0.06(+1.08%) |
Nov 22, 2005 | 5.892 | 5.986 | 5.846 | 5.951 | 41,739 | +0.05(+0.89%) |
Nov 21, 2005 | 5.857 | 5.910 | 5.840 | 5.898 | 101,612 | -0.02(-0.30%) |
Nov 18, 2005 | 5.875 | 5.933 | 5.828 | 5.916 | 48,753 | +0.08(+1.40%) |
Nov 17, 2005 | 5.781 | 5.881 | 5.758 | 5.834 | 31,818 | +0.06(+1.01%) |
Nov 16, 2005 | 5.787 | 5.933 | 5.776 | 5.776 | 50,977 | -0.02(-0.30%) |
Nov 15, 2005 | 5.852 | 5.963 | 5.764 | 5.793 | 56,280 | -0.06(-1.10%) |
Nov 14, 2005 | 5.992 | 6.044 | 5.828 | 5.857 | 67,057 | -0.11(-1.76%) |
Nov 11, 2005 | 6.021 | 6.021 | 5.933 | 5.963 | 79,374 | -0.08(-1.35%) |
Nov 10, 2005 | 5.857 | 6.050 | 5.816 | 6.044 | 58,333 | +0.17(+2.89%) |
Nov 09, 2005 | 5.840 | 6.074 | 5.787 | 5.875 | 52,859 | +0.04(+0.60%) |
Nov 08, 2005 | 5.857 | 5.916 | 5.840 | 5.840 | 67,741 | -0.09(-1.58%) |
Nov 07, 2005 | 5.846 | 5.980 | 5.787 | 5.933 | 93,572 | +0.09(+1.50%) |
Nov 04, 2005 | 5.857 | 5.881 | 5.816 | 5.846 | 95,625 | +0.01(+0.10%) |
Nov 03, 2005 | 5.898 | 5.933 | 5.816 | 5.840 | 59,359 | -0.04(-0.60%) |
Nov 02, 2005 | 5.524 | 5.904 | 5.524 | 5.875 | 107,086 | +0.34(+6.24%) |