Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.369 | 5.558 | 5.270 | 5.486 | 1,135,572 | +0.13(+2.35%) |
Jan 30, 2006 | 5.441 | 5.450 | 5.243 | 5.360 | 2,009,603 | +0.01(+0.17%) |
Jan 27, 2006 | 5.162 | 5.558 | 5.144 | 5.351 | 1,657,767 | +0.21(+4.02%) |
Jan 26, 2006 | 5.063 | 5.171 | 4.757 | 5.144 | 1,147,471 | +0.07(+1.42%) |
Jan 25, 2006 | 5.270 | 5.351 | 4.586 | 5.072 | 2,101,454 | -0.12(-2.25%) |
Jan 24, 2006 | 5.261 | 5.288 | 4.919 | 5.189 | 1,993,702 | +0.07(+1.41%) |
Jan 23, 2006 | 4.901 | 5.162 | 4.892 | 5.117 | 2,694,261 | +0.36(+7.56%) |
Jan 20, 2006 | 4.541 | 4.766 | 4.496 | 4.757 | 2,151,828 | +0.27(+6.01%) |
Jan 19, 2006 | 4.586 | 4.586 | 4.415 | 4.487 | 941,862 | -0.05(-1.19%) |
Jan 18, 2006 | 4.667 | 4.712 | 4.406 | 4.541 | 979,781 | -0.10(-2.13%) |
Jan 17, 2006 | 4.541 | 4.721 | 4.496 | 4.640 | 1,742,724 | +0.14(+3.20%) |
Jan 13, 2006 | 4.272 | 4.496 | 4.263 | 4.496 | 1,042,943 | +0.23(+5.49%) |
Jan 12, 2006 | 4.281 | 4.362 | 4.092 | 4.263 | 1,216,304 | +0.11(+2.60%) |
Jan 11, 2006 | 4.182 | 4.218 | 4.092 | 4.155 | 823,546 | -0.01(-0.22%) |
Jan 10, 2006 | 4.173 | 4.182 | 4.119 | 4.164 | 757,604 | +0.03(+0.65%) |
Jan 09, 2006 | 4.128 | 4.173 | 4.092 | 4.137 | 758,716 | +0.06(+1.55%) |
Jan 06, 2006 | 4.038 | 4.092 | 4.002 | 4.074 | 452,027 | +0.09(+2.26%) |
Jan 05, 2006 | 4.047 | 4.047 | 3.867 | 3.984 | 348,500 | -0.04(-0.89%) |
Jan 04, 2006 | 3.957 | 4.029 | 3.912 | 4.020 | 535,760 | +0.06(+1.59%) |
Jan 03, 2006 | 3.822 | 3.957 | 3.813 | 3.957 | 614,379 | +0.14(+3.77%) |
Dec 30, 2005 | 3.813 | 3.849 | 3.777 | 3.813 | 464,481 | +0.02(+0.47%) |
Dec 29, 2005 | 3.759 | 3.804 | 3.723 | 3.795 | 387,309 | +0.10(+2.68%) |
Dec 28, 2005 | 3.687 | 3.741 | 3.642 | 3.696 | 203,162 | -0.03(-0.72%) |
Dec 27, 2005 | 3.768 | 3.777 | 3.687 | 3.723 | 335,045 | -0.04(-0.96%) |
Dec 23, 2005 | 3.768 | 3.948 | 3.732 | 3.759 | 194,710 | -0.02(-0.48%) |
Dec 22, 2005 | 3.822 | 3.831 | 3.732 | 3.777 | 506,070 | +0.00(+0.00%) |
Dec 21, 2005 | 3.678 | 3.777 | 3.615 | 3.777 | 914,062 | +0.24(+6.87%) |
Dec 20, 2005 | 3.588 | 3.606 | 3.417 | 3.534 | 264,878 | -0.05(-1.50%) |
Dec 19, 2005 | 3.588 | 3.615 | 3.516 | 3.588 | 256,315 | +0.04(+1.01%) |
Dec 16, 2005 | 3.633 | 3.669 | 3.372 | 3.552 | 748,041 | -0.13(-3.42%) |
Dec 15, 2005 | 3.696 | 3.714 | 3.615 | 3.678 | 349,501 | -0.05(-1.45%) |
Dec 14, 2005 | 3.750 | 3.759 | 3.687 | 3.732 | 352,169 | -0.04(-1.19%) |
Dec 13, 2005 | 3.750 | 3.804 | 3.687 | 3.777 | 556,221 | +0.05(+1.45%) |
Dec 12, 2005 | 3.660 | 3.741 | 3.660 | 3.723 | 424,561 | +0.03(+0.73%) |
Dec 09, 2005 | 3.822 | 3.822 | 3.678 | 3.696 | 714,236 | -0.02(-0.48%) |
Dec 08, 2005 | 3.678 | 3.759 | 3.651 | 3.714 | 279,778 | +0.03(+0.73%) |
Dec 07, 2005 | 3.732 | 3.849 | 3.669 | 3.687 | 469,263 | -0.08(-2.15%) |
Dec 06, 2005 | 3.777 | 3.777 | 3.642 | 3.768 | 693,553 | +0.00(+0.00%) |
Dec 05, 2005 | 3.705 | 3.786 | 3.705 | 3.768 | 414,553 | +0.07(+1.95%) |
Dec 02, 2005 | 3.687 | 3.696 | 3.642 | 3.696 | 219,842 | +0.02(+0.49%) |
Dec 01, 2005 | 3.597 | 3.714 | 3.597 | 3.678 | 300,684 | +0.05(+1.49%) |
Nov 30, 2005 | 3.597 | 3.669 | 3.579 | 3.624 | 277,332 | -0.02(-0.49%) |
Nov 29, 2005 | 3.687 | 3.714 | 3.597 | 3.642 | 342,495 | +0.04(+1.25%) |
Nov 28, 2005 | 3.705 | 3.750 | 3.417 | 3.597 | 845,118 | -0.16(-4.31%) |
Nov 25, 2005 | 3.624 | 3.786 | 3.606 | 3.759 | 382,416 | +0.13(+3.72%) |
Nov 23, 2005 | 3.687 | 3.759 | 3.606 | 3.624 | 337,269 | -0.05(-1.47%) |
Nov 22, 2005 | 3.534 | 3.678 | 3.534 | 3.678 | 675,316 | +0.14(+4.07%) |
Nov 21, 2005 | 3.507 | 3.543 | 3.417 | 3.534 | 332,042 | -0.01(-0.25%) |
Nov 18, 2005 | 3.525 | 3.543 | 3.444 | 3.543 | 554,998 | +0.04(+1.03%) |
Nov 17, 2005 | 3.588 | 3.588 | 3.480 | 3.507 | 584,688 | +0.00(+0.00%) |
Nov 16, 2005 | 3.462 | 3.552 | 3.444 | 3.507 | 451,360 | +0.10(+2.90%) |
Nov 15, 2005 | 3.489 | 3.489 | 3.345 | 3.408 | 440,017 | -0.08(-2.32%) |
Nov 14, 2005 | 3.894 | 3.552 | 3.372 | 3.489 | 573,346 | +0.07(+2.11%) |
Nov 11, 2005 | 3.408 | 3.453 | 3.318 | 3.417 | 1,252,999 | +0.19(+5.85%) |
Nov 10, 2005 | 3.372 | 3.372 | 3.174 | 3.228 | 429,342 | -0.14(-4.27%) |
Nov 09, 2005 | 3.399 | 3.417 | 3.318 | 3.372 | 591,360 | +0.00(+0.00%) |
Nov 08, 2005 | 3.282 | 3.399 | 3.255 | 3.372 | 345,720 | +0.06(+1.90%) |
Nov 07, 2005 | 3.345 | 3.408 | 3.264 | 3.309 | 659,081 | -0.01(-0.27%) |
Nov 04, 2005 | 3.354 | 3.426 | 3.201 | 3.318 | 1,217,416 | +0.09(+2.79%) |
Nov 03, 2005 | 3.147 | 3.228 | 3.094 | 3.228 | 456,475 | +0.09(+2.87%) |
Nov 02, 2005 | 3.183 | 3.192 | 3.094 | 3.138 | 197,046 | -0.01(-0.29%) |