Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 5.686 | 5.810 | 5.633 | 5.696 | 440,607 | +0.01(+0.18%) |
Dec 29, 2005 | 5.620 | 5.706 | 5.618 | 5.686 | 426,752 | +0.10(+1.72%) |
Dec 28, 2005 | 5.633 | 5.671 | 5.583 | 5.590 | 348,369 | -0.02(-0.40%) |
Dec 27, 2005 | 5.759 | 5.810 | 5.583 | 5.613 | 627,856 | -0.10(-1.68%) |
Dec 23, 2005 | 5.686 | 5.747 | 5.648 | 5.709 | 251,775 | +0.05(+0.85%) |
Dec 22, 2005 | 5.757 | 5.780 | 5.648 | 5.661 | 396,270 | -0.10(-1.67%) |
Dec 21, 2005 | 5.704 | 5.785 | 5.610 | 5.757 | 601,728 | +0.09(+1.56%) |
Dec 20, 2005 | 5.810 | 5.873 | 5.633 | 5.668 | 574,809 | -0.18(-3.15%) |
Dec 19, 2005 | 5.767 | 5.898 | 5.767 | 5.853 | 338,472 | +0.07(+1.27%) |
Dec 16, 2005 | 5.658 | 5.780 | 5.620 | 5.780 | 348,369 | +0.10(+1.73%) |
Dec 15, 2005 | 5.570 | 5.694 | 5.570 | 5.681 | 247,421 | +0.09(+1.58%) |
Dec 14, 2005 | 5.537 | 5.716 | 5.537 | 5.593 | 559,370 | +0.00(+0.05%) |
Dec 13, 2005 | 5.615 | 5.623 | 5.535 | 5.590 | 319,866 | +0.03(+0.45%) |
Dec 12, 2005 | 5.722 | 5.729 | 5.565 | 5.565 | 319,074 | -0.18(-3.21%) |
Dec 09, 2005 | 5.714 | 5.802 | 5.709 | 5.749 | 205,062 | +0.06(+1.07%) |
Dec 08, 2005 | 5.785 | 5.830 | 5.674 | 5.689 | 286,612 | -0.15(-2.51%) |
Dec 07, 2005 | 5.802 | 5.835 | 5.671 | 5.835 | 209,813 | +0.06(+1.09%) |
Dec 06, 2005 | 5.754 | 5.800 | 5.709 | 5.772 | 548,681 | +0.02(+0.31%) |
Dec 05, 2005 | 5.739 | 5.780 | 5.699 | 5.754 | 252,171 | +0.04(+0.75%) |
Dec 02, 2005 | 5.671 | 5.759 | 5.666 | 5.711 | 193,582 | +0.03(+0.58%) |
Dec 01, 2005 | 5.663 | 5.679 | 5.618 | 5.679 | 228,419 | +0.04(+0.67%) |
Nov 30, 2005 | 5.679 | 5.679 | 5.610 | 5.641 | 348,369 | -0.02(-0.31%) |
Nov 29, 2005 | 5.658 | 5.679 | 5.565 | 5.658 | 236,732 | +0.04(+0.67%) |
Nov 28, 2005 | 5.570 | 5.671 | 5.542 | 5.620 | 286,217 | +0.05(+0.91%) |
Nov 25, 2005 | 5.537 | 5.643 | 5.537 | 5.570 | 127,867 | +0.08(+1.38%) |
Nov 23, 2005 | 5.456 | 5.524 | 5.413 | 5.494 | 378,851 | +0.04(+0.69%) |
Nov 22, 2005 | 5.519 | 5.557 | 5.449 | 5.456 | 317,095 | -0.08(-1.46%) |
Nov 21, 2005 | 5.661 | 5.689 | 5.489 | 5.537 | 380,830 | -0.13(-2.23%) |
Nov 18, 2005 | 5.648 | 5.752 | 5.608 | 5.663 | 220,501 | +0.03(+0.49%) |
Nov 17, 2005 | 5.734 | 5.734 | 5.600 | 5.636 | 184,873 | -0.09(-1.50%) |
Nov 16, 2005 | 5.790 | 5.810 | 5.709 | 5.722 | 152,807 | -0.04(-0.70%) |
Nov 15, 2005 | 5.767 | 5.795 | 5.729 | 5.762 | 150,432 | +0.01(+0.09%) |
Nov 14, 2005 | 5.893 | 5.893 | 5.742 | 5.757 | 223,668 | -0.13(-2.19%) |
Nov 11, 2005 | 6.012 | 6.012 | 5.860 | 5.886 | 115,991 | -0.11(-1.89%) |
Nov 10, 2005 | 5.989 | 6.037 | 5.860 | 5.999 | 168,246 | -0.11(-1.78%) |
Nov 09, 2005 | 6.138 | 6.161 | 6.057 | 6.108 | 91,446 | -0.01(-0.08%) |
Nov 08, 2005 | 6.070 | 6.126 | 6.063 | 6.113 | 140,931 | +0.07(+1.13%) |
Nov 07, 2005 | 6.073 | 6.093 | 6.030 | 6.045 | 193,582 | -0.01(-0.08%) |
Nov 04, 2005 | 5.997 | 6.060 | 5.959 | 6.050 | 157,557 | +0.05(+0.80%) |
Nov 03, 2005 | 5.956 | 6.002 | 5.886 | 6.002 | 111,240 | +0.07(+1.11%) |
Nov 02, 2005 | 6.063 | 6.105 | 5.913 | 5.936 | 235,941 | -0.15(-2.42%) |
Nov 01, 2005 | 6.083 | 6.102 | 6.065 | 6.084 | 117,178 | -0.01(-0.23%) |
Oct 31, 2005 | 6.017 | 6.113 | 6.002 | 6.098 | 102,135 | +0.09(+1.51%) |
Oct 28, 2005 | 5.939 | 6.007 | 5.919 | 6.007 | 115,991 | +0.09(+1.45%) |
Oct 27, 2005 | 5.921 | 5.924 | 5.871 | 5.921 | 50,276 | +0.01(+0.13%) |
Oct 26, 2005 | 5.956 | 5.956 | 5.865 | 5.913 | 156,370 | -0.01(-0.17%) |
Oct 25, 2005 | 5.881 | 5.924 | 5.848 | 5.924 | 85,508 | +0.04(+0.73%) |
Oct 24, 2005 | 5.974 | 5.974 | 5.850 | 5.881 | 139,347 | -0.09(-1.56%) |
Oct 21, 2005 | 5.853 | 6.002 | 5.845 | 5.974 | 106,886 | +0.14(+2.47%) |
Oct 20, 2005 | 5.770 | 5.830 | 5.699 | 5.830 | 172,601 | +0.04(+0.65%) |
Oct 19, 2005 | 5.896 | 5.901 | 5.557 | 5.792 | 528,887 | -0.10(-1.76%) |
Oct 18, 2005 | 5.979 | 5.979 | 5.863 | 5.896 | 123,116 | -0.08(-1.39%) |
Oct 17, 2005 | 6.118 | 6.118 | 5.949 | 5.979 | 167,850 | -0.15(-2.43%) |
Oct 14, 2005 | 6.113 | 6.164 | 5.903 | 6.128 | 189,623 | +0.03(+0.46%) |
Oct 13, 2005 | 6.161 | 6.181 | 6.088 | 6.100 | 213,772 | -0.07(-1.19%) |
Oct 12, 2005 | 6.164 | 6.189 | 6.153 | 6.174 | 114,407 | +0.02(+0.29%) |
Oct 11, 2005 | 6.164 | 6.186 | 6.153 | 6.156 | 93,822 | -0.01(-0.20%) |
Oct 10, 2005 | 6.191 | 6.191 | 6.151 | 6.169 | 126,283 | +0.00(+0.04%) |
Oct 07, 2005 | 6.126 | 6.166 | 6.080 | 6.166 | 62,152 | +0.05(+0.87%) |
Oct 06, 2005 | 6.012 | 6.113 | 5.939 | 6.113 | 169,434 | +0.09(+1.47%) |
Oct 05, 2005 | 5.941 | 6.025 | 5.919 | 6.025 | 159,141 | +0.09(+1.58%) |
Oct 04, 2005 | 5.903 | 5.931 | 5.896 | 5.931 | 144,889 | +0.03(+0.51%) |