Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.106 | 5.213 | 5.077 | 5.149 | 603,924 | +0.05(+1.05%) |
Jan 30, 2006 | 5.069 | 5.167 | 5.065 | 5.095 | 1,267,427 | +0.01(+0.23%) |
Jan 27, 2006 | 5.048 | 5.114 | 5.048 | 5.084 | 211,309 | +0.05(+1.00%) |
Jan 26, 2006 | 5.022 | 5.085 | 5.007 | 5.034 | 332,608 | +0.02(+0.37%) |
Jan 25, 2006 | 5.008 | 5.027 | 4.941 | 5.015 | 684,505 | +0.02(+0.44%) |
Jan 24, 2006 | 5.018 | 5.024 | 4.964 | 4.993 | 480,482 | -0.05(-0.95%) |
Jan 23, 2006 | 4.916 | 5.059 | 4.891 | 5.041 | 866,668 | +0.10(+2.05%) |
Jan 20, 2006 | 4.906 | 4.969 | 4.906 | 4.939 | 459,051 | +0.05(+1.10%) |
Jan 19, 2006 | 4.810 | 4.891 | 4.790 | 4.885 | 459,480 | +0.08(+1.75%) |
Jan 18, 2006 | 4.726 | 4.822 | 4.701 | 4.801 | 1,235,709 | +0.05(+1.03%) |
Jan 17, 2006 | 4.825 | 4.825 | 4.692 | 4.752 | 591,923 | -0.13(-2.68%) |
Jan 13, 2006 | 5.084 | 5.084 | 4.821 | 4.883 | 242,598 | +0.05(+1.11%) |
Jan 12, 2006 | 4.906 | 4.926 | 4.806 | 4.829 | 807,090 | -0.08(-1.59%) |
Jan 11, 2006 | 4.972 | 4.988 | 4.856 | 4.908 | 562,777 | -0.04(-0.78%) |
Jan 10, 2006 | 4.975 | 5.004 | 4.884 | 4.946 | 774,086 | -0.05(-1.05%) |
Jan 09, 2006 | 5.109 | 5.109 | 4.946 | 4.999 | 878,669 | -0.19(-3.71%) |
Jan 06, 2006 | 5.140 | 5.193 | 5.072 | 5.191 | 599,210 | +0.06(+1.23%) |
Jan 05, 2006 | 5.164 | 5.232 | 5.092 | 5.128 | 1,100,266 | -0.06(-1.19%) |
Jan 04, 2006 | 5.065 | 5.212 | 5.065 | 5.190 | 614,211 | +0.15(+3.06%) |
Jan 03, 2006 | 4.959 | 5.057 | 4.957 | 5.036 | 780,516 | +0.11(+2.15%) |
Dec 30, 2005 | 4.927 | 4.957 | 4.874 | 4.930 | 457,336 | +0.01(+0.14%) |
Dec 29, 2005 | 4.898 | 4.954 | 4.887 | 4.923 | 419,189 | +0.05(+0.96%) |
Dec 28, 2005 | 4.835 | 4.923 | 4.835 | 4.876 | 412,760 | +0.08(+1.60%) |
Dec 27, 2005 | 4.812 | 4.812 | 4.773 | 4.799 | 94,724 | -0.00(-0.07%) |
Dec 23, 2005 | 4.805 | 4.822 | 4.764 | 4.803 | 671,646 | +0.03(+0.66%) |
Dec 22, 2005 | 4.696 | 4.810 | 4.689 | 4.771 | 1,223,708 | +0.08(+1.77%) |
Dec 21, 2005 | 4.649 | 4.699 | 4.605 | 4.688 | 246,456 | +0.04(+0.80%) |
Dec 20, 2005 | 4.695 | 4.700 | 4.580 | 4.651 | 268,744 | -0.05(-0.97%) |
Dec 19, 2005 | 4.664 | 4.719 | 4.644 | 4.696 | 405,045 | +0.04(+0.80%) |
Dec 16, 2005 | 4.659 | 4.701 | 4.618 | 4.659 | 431,191 | +0.06(+1.29%) |
Dec 15, 2005 | 4.633 | 4.647 | 4.567 | 4.600 | 358,325 | -0.06(-1.25%) |
Dec 14, 2005 | 4.595 | 4.684 | 4.595 | 4.658 | 464,623 | +0.10(+2.15%) |
Dec 13, 2005 | 4.558 | 4.581 | 4.521 | 4.560 | 470,195 | +0.01(+0.28%) |
Dec 12, 2005 | 4.533 | 4.574 | 4.523 | 4.547 | 387,043 | +0.04(+0.98%) |
Dec 09, 2005 | 4.523 | 4.535 | 4.479 | 4.503 | 623,212 | -0.01(-0.13%) |
Dec 08, 2005 | 4.492 | 4.510 | 4.407 | 4.509 | 1,317,147 | +0.03(+0.62%) |
Dec 07, 2005 | 4.468 | 4.545 | 4.468 | 4.481 | 511,771 | +0.02(+0.39%) |
Dec 06, 2005 | 4.500 | 4.538 | 4.440 | 4.463 | 692,220 | -0.04(-0.96%) |
Dec 05, 2005 | 4.481 | 4.558 | 4.471 | 4.506 | 1,183,418 | +0.03(+0.57%) |
Dec 02, 2005 | 4.552 | 4.562 | 4.434 | 4.481 | 739,368 | -0.05(-1.11%) |
Dec 01, 2005 | 4.446 | 4.535 | 4.439 | 4.531 | 339,466 | +0.07(+1.65%) |
Nov 30, 2005 | 4.491 | 4.511 | 4.425 | 4.457 | 368,184 | -0.00(-0.08%) |
Nov 29, 2005 | 4.444 | 4.468 | 4.434 | 4.461 | 310,320 | +0.07(+1.65%) |
Nov 28, 2005 | 4.482 | 4.482 | 4.368 | 4.389 | 180,448 | -0.10(-2.16%) |
Nov 25, 2005 | 4.491 | 4.496 | 4.447 | 4.485 | 90,867 | +0.02(+0.52%) |
Nov 23, 2005 | 4.438 | 4.462 | 4.438 | 4.462 | 116,155 | +0.04(+0.90%) |
Nov 22, 2005 | 4.405 | 4.438 | 4.394 | 4.422 | 234,454 | +0.03(+0.66%) |
Nov 21, 2005 | 4.446 | 4.449 | 4.385 | 4.393 | 237,026 | -0.04(-1.00%) |
Nov 18, 2005 | 4.450 | 4.461 | 4.414 | 4.438 | 365,183 | -0.02(-0.47%) |
Nov 17, 2005 | 4.408 | 4.461 | 4.408 | 4.458 | 812,233 | +0.05(+1.25%) |
Nov 16, 2005 | 4.433 | 4.485 | 4.358 | 4.404 | 1,144,842 | -0.03(-0.66%) |
Nov 15, 2005 | 4.583 | 4.587 | 4.423 | 4.433 | 327,036 | -0.15(-3.28%) |
Nov 14, 2005 | 4.607 | 4.607 | 4.562 | 4.583 | 217,310 | -0.03(-0.73%) |
Nov 11, 2005 | 4.623 | 4.624 | 4.587 | 4.617 | 234,026 | +0.01(+0.13%) |
Nov 10, 2005 | 4.665 | 4.677 | 4.584 | 4.611 | 143,587 | -0.03(-0.70%) |
Nov 09, 2005 | 4.646 | 4.661 | 4.570 | 4.644 | 222,024 | +0.00(+0.10%) |
Nov 08, 2005 | 4.674 | 4.679 | 4.567 | 4.639 | 327,465 | -0.06(-1.27%) |
Nov 07, 2005 | 4.729 | 4.729 | 4.691 | 4.699 | 192,021 | -0.04(-0.84%) |
Nov 04, 2005 | 4.698 | 4.754 | 4.687 | 4.738 | 284,603 | +0.02(+0.37%) |
Nov 03, 2005 | 4.763 | 4.801 | 4.703 | 4.721 | 522,487 | +0.00(+0.00%) |
Nov 02, 2005 | 4.623 | 4.722 | 4.612 | 4.721 | 545,203 | +0.09(+2.04%) |