Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 4.629 | 4.678 | 4.629 | 4.637 | 25,842 | +0.01(+0.18%) |
Jan 30, 2006 | 4.767 | 4.767 | 4.629 | 4.629 | 7,600 | -0.05(-1.04%) |
Jan 27, 2006 | 4.727 | 4.735 | 4.678 | 4.678 | 2,589 | +0.05(+1.05%) |
Jan 26, 2006 | 4.857 | 4.857 | 4.581 | 4.629 | 21,637 | -0.05(-1.04%) |
Jan 25, 2006 | 4.849 | 4.849 | 4.621 | 4.678 | 11,944 | +0.05(+1.05%) |
Jan 24, 2006 | 4.540 | 4.711 | 4.524 | 4.629 | 18,786 | -0.15(-3.06%) |
Jan 23, 2006 | 4.459 | 4.776 | 4.418 | 4.776 | 41,488 | +0.27(+5.95%) |
Jan 20, 2006 | 4.548 | 4.605 | 4.443 | 4.508 | 9,442 | -0.10(-2.12%) |
Jan 19, 2006 | 4.629 | 4.857 | 4.394 | 4.605 | 41,878 | -0.02(-0.53%) |
Jan 18, 2006 | 4.548 | 4.751 | 4.475 | 4.629 | 11,374 | -0.08(-1.72%) |
Jan 17, 2006 | 4.727 | 4.737 | 4.621 | 4.711 | 24,437 | +0.08(+1.75%) |
Jan 13, 2006 | 4.589 | 4.686 | 4.589 | 4.629 | 12,555 | +0.03(+0.72%) |
Jan 12, 2006 | 4.467 | 4.629 | 4.467 | 4.596 | 21,547 | +0.05(+1.05%) |
Jan 11, 2006 | 4.467 | 4.751 | 4.467 | 4.548 | 16,619 | +0.11(+2.56%) |
Jan 10, 2006 | 4.467 | 4.589 | 4.434 | 4.434 | 20,898 | -0.03(-0.73%) |
Jan 09, 2006 | 4.540 | 4.540 | 4.467 | 4.467 | 16,975 | +0.08(+1.85%) |
Jan 06, 2006 | 4.467 | 4.564 | 4.386 | 4.386 | 17,452 | -0.08(-1.82%) |
Jan 05, 2006 | 4.467 | 4.499 | 4.467 | 4.467 | 18,996 | +0.07(+1.66%) |
Jan 04, 2006 | 4.353 | 4.467 | 4.353 | 4.394 | 12,776 | +0.01(+0.19%) |
Jan 03, 2006 | 4.459 | 4.459 | 4.386 | 4.386 | 5,194 | +0.02(+0.37%) |
Dec 30, 2005 | 4.459 | 4.508 | 4.288 | 4.369 | 34,733 | -0.06(-1.28%) |
Dec 29, 2005 | 4.516 | 4.548 | 4.207 | 4.426 | 55,406 | -0.19(-4.05%) |
Dec 28, 2005 | 4.727 | 4.792 | 4.613 | 4.613 | 25,118 | -0.16(-3.40%) |
Dec 27, 2005 | 4.735 | 4.840 | 4.735 | 4.776 | 7,880 | -0.06(-1.34%) |
Dec 23, 2005 | 4.849 | 4.889 | 4.840 | 4.840 | 12,620 | +0.04(+0.85%) |
Dec 22, 2005 | 4.832 | 5.019 | 4.759 | 4.800 | 15,686 | +0.02(+0.51%) |
Dec 21, 2005 | 4.954 | 4.954 | 4.727 | 4.776 | 21,322 | -0.19(-3.92%) |
Dec 20, 2005 | 4.954 | 5.019 | 4.954 | 4.970 | 8,557 | -0.04(-0.81%) |
Dec 19, 2005 | 5.027 | 5.035 | 4.946 | 5.011 | 7,098 | -0.02(-0.32%) |
Dec 16, 2005 | 5.157 | 5.198 | 5.027 | 5.027 | 12,067 | -0.04(-0.80%) |
Dec 15, 2005 | 4.995 | 5.092 | 4.995 | 5.068 | 13,205 | +0.08(+1.63%) |
Dec 14, 2005 | 4.962 | 4.987 | 4.962 | 4.987 | 2,314 | -0.01(-0.16%) |
Dec 13, 2005 | 5.019 | 5.060 | 4.979 | 4.995 | 6,023 | +0.02(+0.49%) |
Dec 12, 2005 | 4.792 | 5.060 | 4.792 | 4.970 | 11,689 | +0.00(+0.00%) |
Dec 09, 2005 | 4.922 | 5.092 | 4.922 | 4.970 | 11,164 | -0.02(-0.49%) |
Dec 08, 2005 | 5.109 | 5.133 | 4.995 | 4.995 | 20,470 | -0.09(-1.76%) |
Dec 07, 2005 | 5.157 | 5.295 | 5.084 | 5.084 | 10,622 | -0.04(-0.79%) |
Dec 06, 2005 | 5.084 | 5.263 | 5.035 | 5.125 | 66,414 | -0.03(-0.63%) |
Dec 05, 2005 | 5.271 | 5.279 | 4.881 | 5.157 | 115,377 | -0.09(-1.70%) |
Dec 02, 2005 | 5.222 | 5.279 | 5.198 | 5.247 | 84,313 | +0.01(+0.16%) |
Dec 01, 2005 | 5.271 | 5.328 | 5.117 | 5.238 | 123,325 | +0.07(+1.42%) |
Nov 30, 2005 | 5.198 | 5.295 | 5.133 | 5.165 | 60,805 | -0.02(-0.31%) |
Nov 29, 2005 | 5.441 | 5.441 | 5.182 | 5.182 | 24,433 | -0.06(-1.24%) |
Nov 28, 2005 | 5.279 | 5.287 | 5.238 | 5.247 | 24,240 | -0.03(-0.62%) |
Nov 25, 2005 | 5.263 | 5.279 | 5.255 | 5.279 | 7,427 | +0.06(+1.25%) |
Nov 23, 2005 | 5.198 | 5.230 | 5.157 | 5.214 | 12,097 | +0.17(+3.38%) |
Nov 22, 2005 | 5.125 | 5.198 | 5.035 | 5.044 | 12,705 | +0.02(+0.49%) |
Nov 21, 2005 | 5.019 | 5.117 | 5.011 | 5.019 | 38,582 | -0.11(-2.06%) |
Nov 18, 2005 | 5.190 | 5.222 | 5.068 | 5.125 | 21,972 | +0.01(+0.16%) |
Nov 17, 2005 | 4.979 | 5.433 | 4.970 | 5.117 | 86,724 | +0.25(+5.18%) |
Nov 16, 2005 | 4.930 | 4.954 | 4.832 | 4.865 | 90,944 | -0.05(-0.99%) |
Nov 15, 2005 | 4.970 | 5.011 | 4.914 | 4.914 | 11,028 | +0.04(+0.83%) |
Nov 14, 2005 | 5.027 | 5.084 | 4.873 | 4.873 | 24,800 | -0.22(-4.31%) |
Nov 11, 2005 | 5.035 | 5.190 | 4.954 | 5.092 | 22,096 | +0.06(+1.13%) |
Nov 10, 2005 | 4.881 | 5.060 | 4.881 | 5.035 | 18,469 | +0.02(+0.49%) |
Nov 09, 2005 | 4.849 | 5.035 | 4.727 | 5.011 | 18,392 | +0.11(+2.32%) |
Nov 08, 2005 | 4.889 | 4.954 | 4.767 | 4.897 | 45,050 | -0.06(-1.15%) |
Nov 07, 2005 | 4.938 | 5.044 | 4.840 | 4.954 | 23,964 | -0.11(-2.24%) |
Nov 04, 2005 | 4.832 | 5.076 | 4.832 | 5.068 | 15,267 | +0.15(+3.14%) |
Nov 03, 2005 | 4.987 | 5.060 | 4.832 | 4.914 | 156,920 | +0.06(+1.17%) |
Nov 02, 2005 | 4.849 | 4.889 | 4.832 | 4.857 | 32,084 | +0.06(+1.36%) |