Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.070 | 5.190 | 5.000 | 5.076 | 4,603 | +0.04(+0.71%) |
Jan 30, 2006 | 5.048 | 5.048 | 5.040 | 5.040 | 1,100 | -0.01(-0.20%) |
Jan 27, 2006 | 5.000 | 5.099 | 5.000 | 5.050 | 3,300 | -0.05(-0.98%) |
Jan 26, 2006 | 5.082 | 5.100 | 5.082 | 5.100 | 1,654 | -0.07(-1.35%) |
Jan 25, 2006 | 5.170 | 5.170 | 5.170 | 5.170 | 2,300 | +0.06(+1.10%) |
Jan 24, 2006 | 5.186 | 5.186 | 5.114 | 5.114 | 374 | +0.06(+1.26%) |
Jan 23, 2006 | 5.000 | 5.230 | 5.000 | 5.050 | 1,150 | -0.07(-1.37%) |
Jan 20, 2006 | 5.200 | 5.200 | 5.038 | 5.120 | 3,506 | +0.02(+0.39%) |
Jan 19, 2006 | 5.100 | 5.100 | 5.100 | 5.100 | 700 | +0.07(+1.39%) |
Jan 18, 2006 | 4.850 | 5.100 | 4.850 | 5.030 | 2,004 | +0.02(+0.44%) |
Jan 17, 2006 | 5.008 | 5.008 | 5.008 | 5.008 | 385 | -0.06(-1.22%) |
Jan 13, 2006 | 5.100 | 5.100 | 5.050 | 5.070 | 1,240 | -0.00(-0.00%) |
Jan 12, 2006 | 5.030 | 5.179 | 5.030 | 5.070 | 1,600 | +0.03(+0.60%) |
Jan 11, 2006 | 5.030 | 5.040 | 5.030 | 5.040 | 700 | +0.01(+0.16%) |
Jan 10, 2006 | 5.010 | 5.032 | 5.000 | 5.032 | 800 | -0.11(-2.10%) |
Jan 09, 2006 | 5.110 | 5.140 | 5.000 | 5.140 | 8,270 | -0.01(-0.19%) |
Jan 06, 2006 | 5.250 | 5.500 | 5.020 | 5.150 | 5,354 | -0.05(-1.04%) |
Jan 05, 2006 | 5.111 | 5.204 | 5.070 | 5.204 | 5,166 | +0.01(+0.25%) |
Jan 04, 2006 | 5.100 | 5.191 | 5.100 | 5.191 | 1,800 | +0.09(+1.74%) |
Jan 03, 2006 | 5.060 | 5.102 | 5.060 | 5.102 | 350 | -0.15(-2.81%) |
Dec 30, 2005 | 5.280 | 5.280 | 5.060 | 5.250 | 5,080 | +0.15(+2.94%) |
Dec 29, 2005 | 5.200 | 5.200 | 5.100 | 5.100 | 2,630 | -0.04(-0.78%) |
Dec 28, 2005 | 5.500 | 5.500 | 5.110 | 5.140 | 10,500 | -0.01(-0.19%) |
Dec 27, 2005 | 5.230 | 5.500 | 5.140 | 5.150 | 20,900 | -0.06(-1.15%) |
Dec 23, 2005 | 5.650 | 5.650 | 5.210 | 5.210 | 7,676 | -0.27(-4.93%) |
Dec 22, 2005 | 5.110 | 5.500 | 5.060 | 5.480 | 11,290 | +0.20(+3.79%) |
Dec 21, 2005 | 5.450 | 5.510 | 5.170 | 5.280 | 3,800 | -0.13(-2.42%) |
Dec 20, 2005 | 5.260 | 5.460 | 5.249 | 5.411 | 4,350 | +0.00(+0.02%) |
Dec 19, 2005 | 5.150 | 5.410 | 5.150 | 5.410 | 7,904 | +0.21(+3.98%) |
Dec 16, 2005 | 5.100 | 5.203 | 5.100 | 5.203 | 2,405 | +0.00(+0.05%) |
Dec 15, 2005 | 5.360 | 5.550 | 5.010 | 5.200 | 18,500 | -0.16(-2.99%) |
Dec 14, 2005 | 5.660 | 5.740 | 5.330 | 5.360 | 10,450 | -0.42(-7.26%) |
Dec 13, 2005 | 5.710 | 5.880 | 5.580 | 5.780 | 35,899 | +0.10(+1.76%) |
Dec 12, 2005 | 5.580 | 6.250 | 5.530 | 5.680 | 13,620 | +0.01(+0.18%) |
Dec 09, 2005 | 5.960 | 5.960 | 5.560 | 5.670 | 11,990 | -0.08(-1.39%) |
Dec 08, 2005 | 5.560 | 5.750 | 5.536 | 5.750 | 21,710 | +0.07(+1.23%) |
Dec 07, 2005 | 5.220 | 5.740 | 5.060 | 5.680 | 40,577 | +0.72(+14.52%) |
Dec 06, 2005 | 5.050 | 5.210 | 4.960 | 4.960 | 19,550 | -0.04(-0.80%) |
Dec 05, 2005 | 5.050 | 5.050 | 5.000 | 5.000 | 1,590 | +0.00(+0.00%) |
Dec 02, 2005 | 5.160 | 5.200 | 5.000 | 5.000 | 3,849 | -0.16(-3.10%) |
Dec 01, 2005 | 4.980 | 5.160 | 4.965 | 5.160 | 3,005 | +0.06(+1.18%) |
Nov 30, 2005 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Nov 29, 2005 | 5.100 | 5.100 | 5.100 | 5.100 | 1,570 | +0.00(+0.00%) |
Nov 28, 2005 | 4.950 | 5.100 | 4.950 | 5.100 | 3,700 | +0.18(+3.58%) |
Nov 25, 2005 | 4.923 | 4.923 | 4.923 | 4.923 | 200 | -0.08(-1.53%) |
Nov 23, 2005 | 4.979 | 5.000 | 4.979 | 5.000 | 436 | -0.02(-0.40%) |
Nov 22, 2005 | 4.989 | 5.030 | 4.860 | 5.020 | 12,467 | +0.05(+1.01%) |
Nov 21, 2005 | 4.780 | 4.970 | 4.780 | 4.970 | 6,684 | +0.11(+2.26%) |
Nov 18, 2005 | 4.830 | 4.860 | 4.790 | 4.860 | 3,100 | +0.03(+0.62%) |
Nov 17, 2005 | 4.780 | 4.830 | 4.780 | 4.830 | 1,520 | -0.07(-1.43%) |
Nov 16, 2005 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 4.910 | 4.910 | 4.890 | 4.900 | 500 | -0.06(-1.31%) |
Nov 14, 2005 | 4.870 | 5.040 | 4.836 | 4.965 | 1,682 | -0.08(-1.49%) |
Nov 11, 2005 | 5.050 | 5.050 | 5.040 | 5.040 | 500 | +0.06(+1.20%) |
Nov 10, 2005 | 4.980 | 5.000 | 4.980 | 4.980 | 1,300 | +0.00(+0.00%) |
Nov 09, 2005 | 4.810 | 5.030 | 4.810 | 4.980 | 4,200 | +0.03(+0.61%) |
Nov 08, 2005 | 5.000 | 5.020 | 4.950 | 4.950 | 2,000 | +0.05(+1.02%) |
Nov 07, 2005 | 5.000 | 5.020 | 4.800 | 4.900 | 4,425 | -0.15(-2.97%) |
Nov 04, 2005 | 5.000 | 5.050 | 5.000 | 5.050 | 1,475 | +0.07(+1.41%) |
Nov 03, 2005 | 5.000 | 5.000 | 4.980 | 4.980 | 800 | -0.06(-1.19%) |
Nov 02, 2005 | 4.861 | 5.050 | 4.861 | 5.040 | 6,777 | +0.04(+0.80%) |