Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 7.037 | 7.128 | 7.020 | 7.049 | 2,858,849 | +0.02(+0.35%) |
Jan 30, 2006 | 7.070 | 7.095 | 7.025 | 7.025 | 1,869,275 | -0.05(-0.76%) |
Jan 27, 2006 | 7.004 | 7.128 | 6.991 | 7.078 | 3,910,378 | +0.10(+1.42%) |
Jan 26, 2006 | 7.053 | 7.074 | 6.954 | 6.979 | 2,721,389 | -0.02(-0.35%) |
Jan 25, 2006 | 6.876 | 7.107 | 6.876 | 7.004 | 4,988,769 | +0.19(+2.85%) |
Jan 24, 2006 | 6.880 | 6.880 | 6.801 | 6.810 | 3,155,310 | -0.07(-0.96%) |
Jan 23, 2006 | 6.884 | 6.971 | 6.876 | 6.876 | 2,095,312 | +0.00(+0.00%) |
Jan 20, 2006 | 6.975 | 6.975 | 6.876 | 6.876 | 2,583,201 | -0.10(-1.36%) |
Jan 19, 2006 | 7.020 | 7.020 | 6.946 | 6.971 | 2,845,781 | -0.02(-0.24%) |
Jan 18, 2006 | 6.942 | 7.058 | 6.615 | 6.987 | 2,124,111 | +0.01(+0.18%) |
Jan 17, 2006 | 7.025 | 7.045 | 6.971 | 6.975 | 2,003,106 | -0.11(-1.52%) |
Jan 13, 2006 | 7.070 | 7.124 | 7.058 | 7.082 | 2,255,522 | +0.02(+0.23%) |
Jan 12, 2006 | 7.124 | 7.124 | 7.045 | 7.066 | 3,005,265 | -0.04(-0.52%) |
Jan 11, 2006 | 7.128 | 7.153 | 7.087 | 7.103 | 1,552,970 | +0.01(+0.17%) |
Jan 10, 2006 | 7.087 | 7.124 | 7.053 | 7.091 | 1,896,138 | +0.00(+0.06%) |
Jan 09, 2006 | 7.074 | 7.120 | 7.020 | 7.087 | 1,723,828 | +0.06(+0.88%) |
Jan 06, 2006 | 7.082 | 7.082 | 6.987 | 7.025 | 2,778,019 | -0.04(-0.58%) |
Jan 05, 2006 | 7.025 | 7.078 | 6.987 | 7.066 | 1,965,837 | +0.08(+1.18%) |
Jan 04, 2006 | 6.925 | 7.025 | 6.892 | 6.983 | 2,508,663 | +0.11(+1.56%) |
Jan 03, 2006 | 6.830 | 6.921 | 6.760 | 6.876 | 3,755,976 | +0.05(+0.73%) |
Dec 30, 2005 | 6.859 | 6.876 | 6.818 | 6.826 | 3,272,443 | -0.05(-0.72%) |
Dec 29, 2005 | 6.921 | 6.979 | 6.868 | 6.876 | 4,792,258 | -0.07(-1.07%) |
Dec 28, 2005 | 6.942 | 7.016 | 6.905 | 6.950 | 1,754,079 | +0.00(+0.06%) |
Dec 27, 2005 | 7.041 | 7.062 | 6.942 | 6.946 | 2,432,430 | -0.10(-1.41%) |
Dec 23, 2005 | 7.004 | 7.095 | 6.987 | 7.045 | 2,484,220 | -0.03(-0.41%) |
Dec 22, 2005 | 7.074 | 7.074 | 6.942 | 7.074 | 2,759,384 | +0.04(+0.59%) |
Dec 21, 2005 | 7.078 | 7.095 | 7.025 | 7.033 | 2,322,558 | -0.02(-0.29%) |
Dec 20, 2005 | 7.107 | 7.107 | 7.033 | 7.053 | 2,472,603 | +0.00(+0.00%) |
Dec 19, 2005 | 7.144 | 7.144 | 7.033 | 7.053 | 2,302,229 | -0.07(-1.04%) |
Dec 16, 2005 | 7.074 | 7.128 | 7.041 | 7.128 | 3,749,684 | +0.06(+0.82%) |
Dec 15, 2005 | 7.087 | 7.120 | 7.029 | 7.070 | 3,496,785 | -0.02(-0.23%) |
Dec 14, 2005 | 6.859 | 7.190 | 6.859 | 7.087 | 8,835,499 | +0.37(+5.54%) |
Dec 13, 2005 | 6.710 | 6.744 | 6.690 | 6.715 | 2,372,654 | +0.00(+0.06%) |
Dec 12, 2005 | 6.735 | 6.777 | 6.682 | 6.710 | 3,956,359 | -0.11(-1.58%) |
Dec 09, 2005 | 6.768 | 6.826 | 6.744 | 6.818 | 2,102,814 | +0.03(+0.43%) |
Dec 08, 2005 | 6.872 | 6.892 | 6.764 | 6.789 | 2,386,206 | -0.05(-0.73%) |
Dec 07, 2005 | 6.872 | 6.892 | 6.764 | 6.839 | 4,326,391 | -0.03(-0.48%) |
Dec 06, 2005 | 6.855 | 6.983 | 6.855 | 6.872 | 1,993,426 | +0.02(+0.24%) |
Dec 05, 2005 | 6.859 | 6.888 | 6.818 | 6.855 | 1,680,509 | -0.03(-0.42%) |
Dec 02, 2005 | 6.905 | 6.942 | 6.863 | 6.884 | 1,764,244 | -0.01(-0.18%) |
Dec 01, 2005 | 6.938 | 6.983 | 6.880 | 6.896 | 3,555,835 | +0.02(+0.24%) |
Nov 30, 2005 | 6.967 | 7.000 | 6.863 | 6.880 | 2,359,101 | -0.12(-1.71%) |
Nov 29, 2005 | 7.004 | 7.033 | 6.983 | 7.000 | 1,877,504 | +0.00(+0.06%) |
Nov 28, 2005 | 7.074 | 7.074 | 6.987 | 6.996 | 2,205,426 | -0.05(-0.65%) |
Nov 25, 2005 | 7.066 | 7.070 | 7.012 | 7.041 | 685,126 | +0.01(+0.12%) |
Nov 23, 2005 | 7.004 | 7.111 | 7.000 | 7.033 | 2,059,252 | -0.01(-0.18%) |
Nov 22, 2005 | 6.958 | 7.082 | 6.921 | 7.045 | 2,490,512 | +0.07(+1.07%) |
Nov 21, 2005 | 6.963 | 6.987 | 6.925 | 6.971 | 1,801,755 | -0.01(-0.18%) |
Nov 18, 2005 | 6.954 | 6.996 | 6.917 | 6.983 | 2,479,138 | +0.05(+0.72%) |
Nov 17, 2005 | 6.934 | 6.963 | 6.868 | 6.934 | 2,824,968 | +0.01(+0.18%) |
Nov 16, 2005 | 7.025 | 7.025 | 6.901 | 6.921 | 3,574,469 | +0.05(+0.78%) |
Nov 15, 2005 | 6.756 | 7.025 | 6.624 | 6.868 | 7,220,332 | +0.14(+2.15%) |
Nov 14, 2005 | 6.768 | 6.772 | 6.702 | 6.723 | 2,407,745 | -0.04(-0.61%) |
Nov 11, 2005 | 6.768 | 6.789 | 6.706 | 6.764 | 2,688,717 | -0.00(-0.06%) |
Nov 10, 2005 | 6.702 | 6.785 | 6.673 | 6.768 | 1,789,171 | +0.09(+1.36%) |
Nov 09, 2005 | 6.682 | 6.768 | 6.653 | 6.677 | 1,588,787 | +0.00(+0.06%) |
Nov 08, 2005 | 6.710 | 6.706 | 6.653 | 6.673 | 2,082,001 | -0.03(-0.49%) |
Nov 07, 2005 | 6.632 | 6.723 | 6.632 | 6.706 | 2,369,024 | +0.03(+0.50%) |
Nov 04, 2005 | 6.702 | 6.723 | 6.628 | 6.673 | 2,277,544 | +0.01(+0.19%) |
Nov 03, 2005 | 6.810 | 6.810 | 6.644 | 6.661 | 3,048,100 | -0.10(-1.53%) |
Nov 02, 2005 | 6.702 | 6.768 | 6.673 | 6.764 | 3,143,210 | +0.08(+1.24%) |