Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.474 | 6.683 | 6.446 | 6.612 | 569,972 | +0.10(+1.48%) |
Jan 30, 2006 | 6.300 | 6.628 | 6.286 | 6.515 | 250,463 | +0.22(+3.42%) |
Jan 27, 2006 | 6.037 | 6.393 | 5.938 | 6.300 | 580,972 | +0.26(+4.35%) |
Jan 26, 2006 | 5.753 | 6.120 | 5.728 | 6.037 | 269,508 | +0.31(+5.45%) |
Jan 25, 2006 | 5.736 | 5.753 | 5.675 | 5.725 | 94,729 | -0.02(-0.34%) |
Jan 24, 2006 | 5.780 | 5.833 | 5.711 | 5.744 | 152,141 | +0.01(+0.14%) |
Jan 23, 2006 | 5.524 | 5.783 | 5.485 | 5.736 | 148,470 | +0.26(+4.74%) |
Jan 20, 2006 | 5.827 | 5.827 | 5.454 | 5.477 | 292,689 | -0.31(-5.39%) |
Jan 19, 2006 | 5.675 | 5.816 | 5.659 | 5.789 | 151,902 | +0.12(+2.04%) |
Jan 18, 2006 | 5.789 | 5.858 | 5.640 | 5.673 | 170,467 | -0.21(-3.52%) |
Jan 17, 2006 | 5.938 | 5.949 | 5.750 | 5.880 | 101,739 | -0.06(-1.02%) |
Jan 13, 2006 | 6.037 | 6.040 | 5.921 | 5.941 | 73,478 | -0.11(-1.87%) |
Jan 12, 2006 | 6.200 | 6.200 | 6.051 | 6.054 | 206,389 | -0.12(-1.88%) |
Jan 11, 2006 | 6.211 | 6.255 | 6.010 | 6.170 | 378,804 | -0.07(-1.11%) |
Jan 10, 2006 | 5.943 | 6.324 | 5.814 | 6.239 | 379,286 | +0.25(+4.20%) |
Jan 09, 2006 | 6.079 | 6.079 | 5.938 | 5.988 | 192,069 | -0.04(-0.73%) |
Jan 06, 2006 | 5.935 | 6.095 | 5.869 | 6.032 | 377,541 | +0.26(+4.55%) |
Jan 05, 2006 | 5.816 | 5.971 | 5.739 | 5.769 | 426,169 | -0.11(-1.83%) |
Jan 04, 2006 | 6.076 | 6.123 | 5.877 | 5.877 | 828,115 | -0.19(-3.05%) |
Jan 03, 2006 | 6.062 | 6.253 | 6.007 | 6.062 | 366,001 | +0.01(+0.14%) |
Dec 30, 2005 | 5.907 | 6.054 | 5.855 | 6.054 | 168,269 | +0.11(+1.81%) |
Dec 29, 2005 | 5.924 | 6.010 | 5.838 | 5.946 | 105,204 | +0.01(+0.14%) |
Dec 28, 2005 | 5.935 | 6.029 | 5.775 | 5.938 | 278,083 | +0.05(+0.80%) |
Dec 27, 2005 | 5.979 | 5.979 | 5.833 | 5.891 | 83,280 | -0.09(-1.43%) |
Dec 23, 2005 | 5.907 | 6.012 | 5.879 | 5.976 | 63,593 | +0.04(+0.60%) |
Dec 22, 2005 | 6.021 | 6.040 | 5.855 | 5.941 | 266,579 | +0.02(+0.42%) |
Dec 21, 2005 | 6.051 | 6.081 | 5.907 | 5.916 | 219,725 | -0.14(-2.24%) |
Dec 20, 2005 | 6.079 | 6.104 | 5.979 | 6.051 | 192,630 | +0.03(+0.46%) |
Dec 19, 2005 | 6.186 | 6.228 | 5.916 | 6.023 | 392,296 | -0.26(-4.09%) |
Dec 16, 2005 | 6.219 | 6.402 | 6.219 | 6.280 | 427,360 | +0.05(+0.84%) |
Dec 15, 2005 | 6.457 | 6.457 | 6.106 | 6.228 | 502,211 | -0.23(-3.63%) |
Dec 14, 2005 | 6.305 | 6.498 | 6.297 | 6.463 | 434,001 | +0.19(+2.99%) |
Dec 13, 2005 | 5.880 | 6.283 | 5.863 | 6.275 | 603,487 | +0.38(+6.37%) |
Dec 12, 2005 | 5.747 | 5.913 | 5.744 | 5.899 | 629,528 | +0.13(+2.30%) |
Dec 09, 2005 | 5.653 | 5.786 | 5.653 | 5.767 | 479,360 | +0.03(+0.58%) |
Dec 08, 2005 | 5.820 | 5.820 | 5.659 | 5.733 | 197,790 | -0.03(-0.57%) |
Dec 07, 2005 | 5.916 | 5.916 | 5.736 | 5.767 | 117,526 | -0.11(-1.83%) |
Dec 06, 2005 | 5.782 | 5.935 | 5.782 | 5.874 | 162,837 | +0.10(+1.82%) |
Dec 05, 2005 | 5.938 | 5.949 | 5.681 | 5.769 | 178,932 | -0.21(-3.51%) |
Dec 02, 2005 | 6.051 | 6.076 | 5.891 | 5.979 | 188,517 | -0.01(-0.18%) |
Dec 01, 2005 | 5.780 | 6.076 | 5.756 | 5.990 | 752,124 | +0.33(+5.75%) |
Nov 30, 2005 | 5.615 | 5.689 | 5.537 | 5.664 | 288,695 | +0.10(+1.79%) |
Nov 29, 2005 | 5.637 | 5.797 | 5.557 | 5.565 | 197,431 | -0.01(-0.25%) |
Nov 28, 2005 | 5.858 | 5.858 | 5.579 | 5.579 | 314,762 | -0.25(-4.36%) |
Nov 25, 2005 | 5.899 | 5.899 | 5.813 | 5.833 | 37,838 | -0.03(-0.56%) |
Nov 23, 2005 | 5.753 | 5.877 | 5.720 | 5.866 | 173,059 | +0.09(+1.58%) |
Nov 22, 2005 | 5.827 | 5.869 | 5.775 | 5.775 | 178,556 | -0.01(-0.19%) |
Nov 21, 2005 | 5.869 | 5.869 | 5.775 | 5.786 | 251,958 | -0.06(-0.99%) |
Nov 18, 2005 | 5.827 | 5.993 | 5.736 | 5.844 | 661,685 | +0.27(+4.86%) |
Nov 17, 2005 | 5.165 | 5.631 | 5.021 | 5.573 | 767,864 | +0.38(+7.40%) |
Nov 16, 2005 | 5.134 | 5.220 | 4.775 | 5.189 | 919,629 | +0.09(+1.84%) |
Nov 15, 2005 | 5.518 | 5.535 | 5.095 | 5.095 | 332,001 | -0.44(-7.93%) |
Nov 14, 2005 | 5.568 | 5.626 | 5.535 | 5.535 | 224,273 | +0.02(+0.30%) |
Nov 11, 2005 | 5.551 | 5.565 | 5.466 | 5.518 | 362,069 | -0.05(-0.89%) |
Nov 10, 2005 | 5.493 | 5.570 | 5.474 | 5.568 | 199,528 | +0.07(+1.31%) |
Nov 09, 2005 | 5.391 | 5.551 | 5.391 | 5.496 | 532,659 | +0.10(+1.95%) |
Nov 08, 2005 | 5.419 | 5.452 | 5.330 | 5.391 | 269,599 | -0.09(-1.66%) |
Nov 07, 2005 | 5.452 | 5.601 | 5.289 | 5.482 | 556,988 | +0.14(+2.64%) |
Nov 04, 2005 | 5.280 | 5.372 | 5.261 | 5.341 | 575,425 | +0.09(+1.63%) |
Nov 03, 2005 | 5.239 | 5.512 | 5.165 | 5.256 | 1,175,795 | +0.23(+4.68%) |
Nov 02, 2005 | 4.935 | 5.029 | 4.839 | 5.021 | 683,070 | +0.35(+7.45%) |