Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.317 | 5.462 | 5.240 | 5.443 | 1,258,843 | +0.10(+1.81%) |
Jan 30, 2006 | 5.539 | 5.559 | 5.327 | 5.346 | 1,185,814 | -0.16(-2.98%) |
Jan 27, 2006 | 5.486 | 5.568 | 5.394 | 5.510 | 1,391,007 | +0.02(+0.35%) |
Jan 26, 2006 | 5.274 | 5.530 | 5.240 | 5.491 | 4,067,027 | +0.52(+10.51%) |
Jan 25, 2006 | 5.104 | 5.162 | 4.911 | 4.969 | 1,702,959 | -0.12(-2.28%) |
Jan 24, 2006 | 4.979 | 5.162 | 4.950 | 5.085 | 2,485,636 | +0.15(+2.94%) |
Jan 23, 2006 | 4.896 | 4.998 | 4.824 | 4.940 | 1,759,880 | +0.02(+0.39%) |
Jan 20, 2006 | 5.293 | 5.307 | 4.911 | 4.921 | 2,527,768 | -0.36(-6.78%) |
Jan 19, 2006 | 5.090 | 5.298 | 4.988 | 5.278 | 1,734,355 | +0.27(+5.41%) |
Jan 18, 2006 | 4.979 | 5.085 | 4.892 | 5.008 | 2,054,875 | -0.15(-3.00%) |
Jan 17, 2006 | 5.158 | 5.230 | 5.095 | 5.162 | 894,343 | -0.07(-1.29%) |
Jan 13, 2006 | 5.307 | 5.346 | 5.172 | 5.230 | 1,024,328 | -0.13(-2.35%) |
Jan 12, 2006 | 5.443 | 5.491 | 5.317 | 5.356 | 1,496,691 | -0.11(-1.95%) |
Jan 11, 2006 | 5.515 | 5.549 | 5.365 | 5.462 | 1,270,131 | -0.05(-0.88%) |
Jan 10, 2006 | 5.462 | 5.540 | 5.414 | 5.510 | 1,054,271 | +0.01(+0.18%) |
Jan 09, 2006 | 5.559 | 5.607 | 5.481 | 5.501 | 1,489,752 | -0.05(-0.87%) |
Jan 06, 2006 | 5.665 | 5.694 | 5.520 | 5.549 | 1,790,612 | -0.05(-0.86%) |
Jan 05, 2006 | 5.399 | 5.636 | 5.346 | 5.597 | 4,872,432 | +0.23(+4.32%) |
Jan 04, 2006 | 5.414 | 5.433 | 5.336 | 5.365 | 1,561,405 | -0.01(-0.18%) |
Jan 03, 2006 | 5.472 | 5.491 | 5.259 | 5.375 | 2,732,971 | -0.04(-0.71%) |
Dec 30, 2005 | 5.438 | 5.549 | 5.230 | 5.414 | 2,948,174 | -0.03(-0.53%) |
Dec 29, 2005 | 5.617 | 5.617 | 5.433 | 5.443 | 2,143,522 | -0.20(-3.60%) |
Dec 28, 2005 | 5.660 | 5.704 | 5.568 | 5.646 | 2,270,019 | -0.01(-0.17%) |
Dec 27, 2005 | 5.781 | 5.800 | 5.655 | 5.655 | 1,695,092 | -0.15(-2.66%) |
Dec 23, 2005 | 5.974 | 5.984 | 5.762 | 5.810 | 1,886,314 | -0.16(-2.75%) |
Dec 22, 2005 | 6.124 | 6.158 | 5.945 | 5.974 | 1,737,447 | -0.15(-2.52%) |
Dec 21, 2005 | 5.979 | 6.216 | 5.974 | 6.129 | 2,550,635 | +0.15(+2.59%) |
Dec 20, 2005 | 6.129 | 6.216 | 5.800 | 5.974 | 5,079,255 | +0.55(+10.16%) |
Dec 19, 2005 | 5.491 | 5.607 | 5.375 | 5.423 | 3,095,945 | -0.07(-1.23%) |
Dec 16, 2005 | 5.655 | 5.810 | 5.394 | 5.491 | 6,761,938 | -0.50(-8.39%) |
Dec 15, 2005 | 6.071 | 6.197 | 5.945 | 5.994 | 1,724,526 | -0.13(-2.05%) |
Dec 14, 2005 | 6.071 | 6.158 | 5.936 | 6.119 | 2,286,610 | +0.05(+0.80%) |
Dec 13, 2005 | 6.023 | 6.177 | 5.907 | 6.071 | 1,715,072 | +0.04(+0.64%) |
Dec 12, 2005 | 6.023 | 6.071 | 5.984 | 6.032 | 1,126,429 | +0.02(+0.32%) |
Dec 09, 2005 | 5.858 | 6.129 | 5.800 | 6.013 | 1,957,077 | +0.13(+2.13%) |
Dec 08, 2005 | 6.071 | 6.168 | 5.839 | 5.887 | 2,600,585 | -0.18(-3.03%) |
Dec 07, 2005 | 6.342 | 6.342 | 6.042 | 6.071 | 1,822,898 | -0.20(-3.24%) |
Dec 06, 2005 | 6.245 | 6.477 | 6.245 | 6.274 | 1,317,415 | +0.06(+0.93%) |
Dec 05, 2005 | 6.409 | 6.477 | 6.129 | 6.216 | 1,893,735 | -0.19(-3.02%) |
Dec 02, 2005 | 6.429 | 6.757 | 6.351 | 6.409 | 3,513,706 | +0.08(+1.22%) |
Dec 01, 2005 | 6.042 | 6.622 | 6.042 | 6.332 | 3,204,687 | +0.34(+5.65%) |
Nov 30, 2005 | 5.955 | 6.061 | 5.868 | 5.994 | 1,221,827 | +0.15(+2.48%) |
Nov 29, 2005 | 5.974 | 6.226 | 5.829 | 5.849 | 1,178,952 | -0.11(-1.79%) |
Nov 28, 2005 | 6.032 | 6.090 | 5.897 | 5.955 | 1,364,862 | -0.08(-1.28%) |
Nov 25, 2005 | 5.916 | 6.071 | 5.897 | 6.032 | 275,031 | +0.10(+1.63%) |
Nov 23, 2005 | 5.878 | 6.071 | 5.849 | 5.936 | 724,484 | -0.02(-0.32%) |
Nov 22, 2005 | 6.042 | 6.148 | 5.907 | 5.955 | 1,595,514 | -0.12(-1.91%) |
Nov 21, 2005 | 5.994 | 6.245 | 5.897 | 6.071 | 2,098,072 | +0.08(+1.29%) |
Nov 18, 2005 | 5.733 | 6.187 | 5.684 | 5.994 | 3,310,632 | +0.34(+5.98%) |
Nov 17, 2005 | 5.510 | 5.781 | 5.462 | 5.655 | 2,752,612 | +0.18(+3.36%) |
Nov 16, 2005 | 5.462 | 5.578 | 5.414 | 5.472 | 1,634,024 | -0.02(-0.35%) |
Nov 15, 2005 | 5.501 | 5.530 | 5.423 | 5.491 | 1,144,896 | +0.03(+0.53%) |
Nov 14, 2005 | 5.559 | 5.646 | 5.443 | 5.462 | 2,038,510 | -0.09(-1.57%) |
Nov 11, 2005 | 5.549 | 5.655 | 5.530 | 5.549 | 1,199,231 | +0.00(+0.00%) |
Nov 10, 2005 | 5.655 | 5.704 | 5.443 | 5.549 | 1,684,882 | -0.09(-1.54%) |
Nov 09, 2005 | 5.578 | 5.684 | 5.414 | 5.636 | 1,775,637 | +0.09(+1.57%) |
Nov 08, 2005 | 5.665 | 5.704 | 5.462 | 5.549 | 1,503,231 | -0.06(-1.03%) |
Nov 07, 2005 | 5.636 | 5.723 | 5.559 | 5.607 | 1,924,797 | +0.07(+1.22%) |
Nov 04, 2005 | 5.472 | 5.694 | 5.385 | 5.539 | 2,151,039 | +0.05(+0.88%) |
Nov 03, 2005 | 5.356 | 5.549 | 5.307 | 5.491 | 2,028,993 | +0.17(+3.27%) |
Nov 02, 2005 | 5.211 | 5.327 | 5.162 | 5.317 | 2,037,177 | +0.09(+1.66%) |