Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 4.621 | 4.621 | 4.621 | 4.621 | 360 | +0.03(+0.63%) |
Jan 30, 2006 | 4.592 | 4.592 | 4.592 | 4.592 | 3,552 | +0.00(+0.00%) |
Jan 27, 2006 | 4.710 | 4.710 | 4.592 | 4.592 | 2,161 | -0.12(-2.50%) |
Jan 26, 2006 | 4.587 | 4.719 | 4.587 | 4.710 | 9,295 | +0.05(+1.16%) |
Jan 25, 2006 | 4.609 | 4.773 | 4.609 | 4.656 | 65,616 | +0.08(+1.67%) |
Jan 24, 2006 | 4.577 | 4.615 | 4.577 | 4.580 | 8,286 | -0.03(-0.75%) |
Jan 23, 2006 | 4.509 | 4.615 | 4.509 | 4.615 | 7,454 | +0.17(+3.91%) |
Jan 20, 2006 | 4.497 | 4.501 | 4.441 | 4.441 | 11,568 | -0.07(-1.54%) |
Jan 19, 2006 | 4.581 | 4.581 | 4.497 | 4.510 | 14,144 | -0.07(-1.54%) |
Jan 18, 2006 | 4.580 | 4.581 | 4.580 | 4.581 | 6,484 | +0.00(+0.06%) |
Jan 17, 2006 | 4.545 | 4.578 | 4.545 | 4.578 | 5,404 | +0.07(+1.45%) |
Jan 13, 2006 | 4.588 | 4.590 | 4.513 | 4.513 | 1,786 | -0.10(-2.19%) |
Jan 12, 2006 | 4.608 | 4.614 | 4.608 | 4.614 | 1,080 | +0.06(+1.28%) |
Jan 11, 2006 | 4.577 | 4.580 | 4.556 | 4.556 | 1,801 | +0.07(+1.48%) |
Jan 10, 2006 | 4.481 | 4.517 | 4.481 | 4.490 | 4,406 | -0.11(-2.35%) |
Jan 09, 2006 | 4.448 | 4.598 | 4.448 | 4.598 | 6,953 | +0.15(+3.37%) |
Jan 06, 2006 | 4.441 | 4.448 | 4.441 | 4.448 | 1,927 | +0.01(+0.12%) |
Jan 05, 2006 | 4.438 | 4.473 | 4.372 | 4.442 | 18,013 | +0.00(+0.03%) |
Jan 04, 2006 | 4.343 | 4.441 | 4.329 | 4.441 | 8,686 | +0.21(+4.85%) |
Jan 03, 2006 | 4.233 | 4.302 | 4.233 | 4.236 | 22,787 | +0.00(+0.07%) |
Dec 30, 2005 | 4.358 | 4.424 | 4.233 | 4.233 | 14,868 | -0.01(-0.29%) |
Dec 29, 2005 | 4.262 | 4.262 | 4.245 | 4.245 | 1,801 | -0.02(-0.52%) |
Dec 28, 2005 | 4.276 | 4.276 | 4.268 | 4.268 | 8,286 | -0.09(-2.04%) |
Dec 27, 2005 | 4.281 | 4.356 | 4.281 | 4.356 | 2,521 | -0.04(-0.98%) |
Dec 23, 2005 | 4.374 | 4.426 | 4.236 | 4.399 | 22,545 | -0.01(-0.25%) |
Dec 22, 2005 | 4.541 | 4.541 | 4.409 | 4.411 | 4,683 | -0.10(-2.22%) |
Dec 21, 2005 | 4.541 | 4.541 | 4.477 | 4.510 | 4,543 | -0.03(-0.61%) |
Dec 20, 2005 | 4.497 | 4.538 | 4.461 | 4.538 | 30,756 | +0.00(+0.09%) |
Dec 19, 2005 | 4.476 | 4.534 | 4.372 | 4.534 | 19,436 | +0.13(+2.87%) |
Dec 16, 2005 | 4.462 | 4.462 | 4.408 | 4.408 | 3,083 | -0.03(-0.59%) |
Dec 15, 2005 | 4.434 | 4.434 | 4.434 | 4.434 | 562 | +0.00(+0.00%) |
Dec 14, 2005 | 4.434 | 4.434 | 4.434 | 4.434 | 3,908 | +0.00(+0.00%) |
Dec 13, 2005 | 4.441 | 4.441 | 4.406 | 4.434 | 10,808 | -0.03(-0.78%) |
Dec 12, 2005 | 4.383 | 4.469 | 4.381 | 4.469 | 11,456 | +0.07(+1.58%) |
Dec 09, 2005 | 4.399 | 4.399 | 4.399 | 4.399 | 720 | -0.04(-0.84%) |
Dec 08, 2005 | 4.434 | 4.437 | 4.420 | 4.437 | 4,820 | +0.17(+4.07%) |
Dec 07, 2005 | 4.263 | 4.263 | 4.263 | 4.263 | 3,963 | -0.05(-1.18%) |
Dec 06, 2005 | 4.314 | 4.314 | 4.314 | 4.314 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 4.314 | 4.314 | 4.314 | 4.314 | 360 | +0.06(+1.49%) |
Dec 02, 2005 | 4.320 | 4.324 | 4.251 | 4.251 | 5,544 | -0.06(-1.43%) |
Dec 01, 2005 | 4.313 | 4.313 | 4.313 | 4.313 | 360 | -0.01(-0.18%) |
Nov 30, 2005 | 4.233 | 4.320 | 4.191 | 4.320 | 10,970 | +0.05(+1.24%) |
Nov 29, 2005 | 4.233 | 4.268 | 4.233 | 4.268 | 9,730 | +0.00(+0.00%) |
Nov 28, 2005 | 4.249 | 4.268 | 4.236 | 4.268 | 12,678 | +0.03(+0.79%) |
Nov 25, 2005 | 4.234 | 4.234 | 4.234 | 4.234 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 4.234 | 4.234 | 4.234 | 4.234 | 468 | -0.06(-1.36%) |
Nov 22, 2005 | 4.293 | 4.293 | 4.293 | 4.293 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 4.233 | 4.327 | 4.233 | 4.293 | 3,357 | +0.06(+1.41%) |
Nov 18, 2005 | 4.251 | 4.251 | 4.233 | 4.233 | 1,441 | -0.05(-1.13%) |
Nov 17, 2005 | 4.281 | 4.281 | 4.281 | 4.281 | 1,801 | -0.02(-0.48%) |
Nov 16, 2005 | 4.302 | 4.281 | 4.281 | 4.302 | 2,161 | -0.03(-0.74%) |
Nov 15, 2005 | 4.281 | 4.381 | 4.250 | 4.334 | 12,969 | +0.02(+0.42%) |
Nov 14, 2005 | 4.316 | 4.316 | 4.316 | 4.316 | 2,161 | -0.03(-0.61%) |
Nov 11, 2005 | 4.342 | 4.342 | 4.342 | 4.342 | 720 | +0.11(+2.52%) |
Nov 10, 2005 | 4.265 | 4.265 | 4.236 | 4.236 | 7,428 | -0.03(-0.68%) |
Nov 09, 2005 | 4.339 | 4.406 | 4.261 | 4.265 | 13,185 | -0.00(-0.07%) |
Nov 08, 2005 | 4.295 | 4.295 | 4.247 | 4.268 | 9,122 | -0.03(-0.77%) |
Nov 07, 2005 | 4.247 | 4.305 | 4.247 | 4.301 | 10,271 | +0.13(+3.16%) |
Nov 04, 2005 | 4.169 | 4.169 | 4.169 | 4.169 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 4.169 | 4.169 | 4.169 | 4.169 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 4.233 | 4.322 | 4.169 | 4.169 | 4,499 | -0.02(-0.36%) |