Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.915 | 5.915 | 5.915 | 5.915 | 1,231 | +0.10(+1.78%) |
Jan 30, 2006 | 5.811 | 5.811 | 5.811 | 5.811 | 714 | +0.02(+0.43%) |
Jan 27, 2006 | 5.786 | 5.786 | 5.786 | 5.786 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 5.853 | 5.853 | 5.786 | 5.786 | 1,785 | +0.12(+2.03%) |
Jan 25, 2006 | 5.671 | 5.671 | 5.671 | 5.671 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 5.671 | 5.671 | 5.671 | 5.671 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 5.671 | 5.671 | 5.671 | 5.671 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 5.674 | 5.674 | 5.671 | 5.671 | 2,499 | -0.00(-0.05%) |
Jan 19, 2006 | 5.783 | 5.783 | 5.657 | 5.674 | 5,016 | -0.04(-0.69%) |
Jan 18, 2006 | 5.713 | 5.713 | 5.713 | 5.713 | 2,763 | -0.07(-1.16%) |
Jan 17, 2006 | 5.780 | 5.780 | 5.780 | 5.780 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 5.780 | 5.780 | 5.780 | 5.780 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 5.780 | 5.780 | 5.780 | 5.780 | 1,785 | +0.05(+0.95%) |
Jan 11, 2006 | 5.726 | 5.726 | 5.726 | 5.726 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 5.713 | 5.726 | 5.713 | 5.726 | 2,024 | +0.00(+0.03%) |
Jan 09, 2006 | 5.724 | 5.724 | 5.724 | 5.724 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 5.724 | 5.724 | 5.724 | 5.724 | 7,923 | +0.08(+1.43%) |
Jan 05, 2006 | 5.643 | 5.644 | 5.643 | 5.644 | 3,720 | -0.04(-0.64%) |
Jan 04, 2006 | 5.680 | 5.680 | 5.680 | 5.680 | 971 | +0.18(+3.21%) |
Jan 03, 2006 | 5.657 | 5.657 | 5.332 | 5.503 | 22,495 | -0.17(-2.96%) |
Dec 30, 2005 | 5.671 | 5.671 | 5.671 | 5.671 | 4,445 | -0.00(-0.05%) |
Dec 29, 2005 | 5.691 | 5.691 | 5.671 | 5.674 | 1,813 | -0.19(-3.25%) |
Dec 28, 2005 | 5.864 | 5.864 | 5.864 | 5.864 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 5.864 | 5.864 | 5.864 | 5.864 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 5.671 | 5.864 | 5.671 | 5.864 | 714 | +0.11(+1.95%) |
Dec 21, 2005 | 5.752 | 5.752 | 5.752 | 5.752 | 0 | +0.00(+0.00%) |
Dec 20, 2005 | 5.752 | 5.752 | 5.752 | 5.752 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 5.915 | 5.915 | 5.752 | 5.752 | 3,570 | -0.24(-3.96%) |
Dec 16, 2005 | 5.989 | 5.989 | 5.989 | 5.989 | 946 | +0.07(+1.26%) |
Dec 15, 2005 | 5.915 | 5.915 | 5.915 | 5.915 | 0 | +0.00(+0.00%) |
Dec 14, 2005 | 6.173 | 6.173 | 5.915 | 5.915 | 714 | -0.01(-0.14%) |
Dec 13, 2005 | 5.940 | 5.940 | 5.915 | 5.923 | 5,716 | -0.05(-0.76%) |
Dec 12, 2005 | 5.968 | 5.971 | 5.968 | 5.968 | 2,660 | -0.01(-0.09%) |
Dec 09, 2005 | 5.974 | 5.974 | 5.974 | 5.974 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 6.441 | 6.441 | 5.951 | 5.974 | 16,189 | -0.14(-2.28%) |
Dec 07, 2005 | 6.030 | 6.113 | 6.030 | 6.113 | 3,295 | +0.12(+1.95%) |
Dec 06, 2005 | 5.996 | 5.996 | 5.996 | 5.996 | 428 | -0.14(-2.24%) |
Dec 05, 2005 | 6.133 | 6.133 | 6.133 | 6.133 | 0 | +0.00(+0.00%) |
Dec 02, 2005 | 6.133 | 6.133 | 6.133 | 6.133 | 0 | +0.00(+0.00%) |
Dec 01, 2005 | 6.145 | 6.199 | 6.133 | 6.133 | 6,002 | -0.19(-3.01%) |
Nov 30, 2005 | 6.301 | 6.430 | 6.293 | 6.323 | 6,359 | +0.03(+0.53%) |
Nov 29, 2005 | 6.019 | 6.290 | 6.019 | 6.290 | 8,262 | +0.41(+6.95%) |
Nov 28, 2005 | 5.881 | 5.881 | 5.881 | 5.881 | 0 | +0.00(+0.00%) |
Nov 25, 2005 | 5.881 | 5.881 | 5.881 | 5.881 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 5.881 | 5.881 | 5.881 | 5.881 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 5.724 | 5.881 | 5.724 | 5.881 | 7,694 | -0.06(-0.94%) |
Nov 21, 2005 | 5.937 | 5.937 | 5.937 | 5.937 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 5.839 | 5.971 | 5.839 | 5.937 | 4,838 | +0.20(+3.41%) |
Nov 17, 2005 | 5.741 | 5.741 | 5.741 | 5.741 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 5.741 | 5.741 | 5.741 | 5.741 | 1,428 | +0.00(+0.00%) |
Nov 15, 2005 | 5.738 | 5.741 | 5.738 | 5.741 | 1,071 | +0.49(+9.33%) |
Nov 14, 2005 | 5.251 | 5.251 | 5.251 | 5.251 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 5.251 | 5.251 | 5.251 | 5.251 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 5.251 | 5.251 | 5.251 | 5.251 | 803 | -0.20(-3.70%) |
Nov 09, 2005 | 5.453 | 5.453 | 5.453 | 5.453 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 5.321 | 5.453 | 5.321 | 5.453 | 12,425 | +0.20(+3.84%) |
Nov 07, 2005 | 5.601 | 5.601 | 5.251 | 5.251 | 1,428 | -0.36(-6.34%) |
Nov 04, 2005 | 5.607 | 5.607 | 5.607 | 5.607 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 5.601 | 5.629 | 5.587 | 5.607 | 69,974 | +0.01(+0.10%) |
Nov 02, 2005 | 5.601 | 5.601 | 5.601 | 5.601 | 0 | +0.00(+0.00%) |