Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 7.200 | 8.010 | 7.200 | 7.640 | 157,000 | +0.54(+7.61%) |
Jan 30, 2006 | 7.100 | 7.190 | 7.010 | 7.100 | 30,000 | -0.05(-0.70%) |
Jan 27, 2006 | 7.000 | 7.180 | 7.000 | 7.150 | 29,600 | +0.20(+2.88%) |
Jan 26, 2006 | 7.100 | 7.230 | 6.850 | 6.950 | 58,400 | -0.06(-0.84%) |
Jan 25, 2006 | 6.750 | 7.080 | 6.700 | 7.009 | 48,000 | +0.21(+3.07%) |
Jan 24, 2006 | 6.800 | 7.200 | 6.760 | 6.800 | 76,600 | -0.04(-0.60%) |
Jan 23, 2006 | 6.980 | 7.000 | 6.750 | 6.841 | 55,200 | -0.15(-2.13%) |
Jan 20, 2006 | 7.100 | 7.210 | 6.880 | 6.990 | 44,500 | -0.10(-1.41%) |
Jan 19, 2006 | 7.200 | 7.300 | 6.810 | 7.090 | 79,100 | -0.20(-2.74%) |
Jan 18, 2006 | 7.150 | 7.360 | 7.070 | 7.290 | 31,200 | +0.04(+0.55%) |
Jan 17, 2006 | 7.500 | 7.580 | 7.010 | 7.250 | 92,400 | -0.45(-5.84%) |
Jan 13, 2006 | 7.950 | 8.000 | 7.700 | 7.700 | 39,500 | -0.16(-2.04%) |
Jan 12, 2006 | 7.900 | 8.000 | 7.700 | 7.860 | 33,400 | +0.10(+1.29%) |
Jan 11, 2006 | 7.980 | 8.100 | 7.750 | 7.760 | 73,900 | -0.11(-1.40%) |
Jan 10, 2006 | 7.800 | 7.950 | 7.600 | 7.870 | 69,800 | +0.33(+4.38%) |
Jan 09, 2006 | 7.450 | 8.000 | 7.350 | 7.540 | 105,000 | +0.09(+1.21%) |
Jan 06, 2006 | 7.600 | 7.600 | 7.350 | 7.450 | 51,100 | -0.08(-1.06%) |
Jan 05, 2006 | 7.530 | 7.600 | 7.400 | 7.530 | 67,300 | -0.15(-1.95%) |
Jan 04, 2006 | 7.350 | 7.680 | 7.080 | 7.680 | 122,400 | +0.22(+2.96%) |
Jan 03, 2006 | 7.950 | 7.980 | 7.250 | 7.459 | 89,700 | -0.19(-2.50%) |
Dec 30, 2005 | 7.330 | 7.690 | 7.330 | 7.650 | 122,600 | +0.30(+4.08%) |
Dec 29, 2005 | 6.730 | 7.400 | 6.650 | 7.350 | 180,600 | +0.62(+9.21%) |
Dec 28, 2005 | 6.360 | 6.730 | 6.350 | 6.730 | 80,800 | +0.25(+3.86%) |
Dec 27, 2005 | 6.550 | 6.790 | 6.350 | 6.480 | 177,700 | -0.62(-8.73%) |
Dec 23, 2005 | 7.200 | 7.230 | 7.080 | 7.100 | 44,000 | -0.15(-2.07%) |
Dec 22, 2005 | 7.250 | 7.500 | 7.070 | 7.250 | 52,000 | -0.07(-0.96%) |
Dec 21, 2005 | 7.500 | 7.500 | 7.250 | 7.320 | 42,400 | -0.18(-2.40%) |
Dec 20, 2005 | 7.700 | 7.710 | 7.360 | 7.500 | 40,900 | -0.19(-2.47%) |
Dec 19, 2005 | 7.400 | 7.700 | 7.300 | 7.690 | 78,500 | +0.20(+2.67%) |
Dec 16, 2005 | 7.540 | 7.790 | 7.010 | 7.490 | 194,100 | -0.09(-1.19%) |
Dec 15, 2005 | 8.200 | 8.490 | 7.460 | 7.580 | 199,700 | -0.57(-6.99%) |
Dec 14, 2005 | 8.750 | 8.750 | 8.130 | 8.150 | 99,900 | -0.43(-5.01%) |
Dec 13, 2005 | 8.220 | 8.650 | 8.030 | 8.580 | 103,900 | +0.17(+2.02%) |
Dec 12, 2005 | 8.300 | 8.740 | 8.300 | 8.410 | 97,900 | +0.15(+1.81%) |
Dec 09, 2005 | 8.250 | 8.500 | 7.948 | 8.260 | 100,400 | +0.06(+0.73%) |
Dec 08, 2005 | 8.750 | 8.750 | 7.900 | 8.200 | 175,700 | -0.50(-5.75%) |
Dec 07, 2005 | 8.650 | 8.800 | 8.140 | 8.700 | 177,300 | +0.05(+0.58%) |
Dec 06, 2005 | 9.250 | 9.400 | 8.600 | 8.650 | 205,200 | -0.45(-4.95%) |
Dec 05, 2005 | 8.500 | 9.200 | 8.500 | 9.100 | 358,900 | +0.61(+7.18%) |
Dec 02, 2005 | 7.840 | 8.900 | 7.810 | 8.490 | 452,600 | +0.74(+9.55%) |
Dec 01, 2005 | 6.900 | 7.750 | 6.900 | 7.750 | 218,800 | +0.90(+13.14%) |
Nov 30, 2005 | 6.820 | 7.060 | 6.740 | 6.850 | 61,400 | -0.10(-1.37%) |
Nov 29, 2005 | 7.200 | 7.220 | 6.880 | 6.945 | 33,900 | -0.15(-2.18%) |
Nov 28, 2005 | 7.360 | 7.390 | 6.950 | 7.100 | 36,900 | -0.30(-4.05%) |
Nov 25, 2005 | 7.190 | 7.440 | 7.150 | 7.400 | 29,700 | +0.20(+2.78%) |
Nov 23, 2005 | 7.360 | 7.400 | 6.900 | 7.200 | 90,800 | -0.17(-2.31%) |
Nov 22, 2005 | 7.550 | 7.550 | 7.270 | 7.370 | 42,900 | -0.08(-1.07%) |
Nov 21, 2005 | 7.200 | 7.600 | 6.850 | 7.450 | 48,600 | +0.16(+2.19%) |
Nov 18, 2005 | 7.200 | 7.300 | 6.990 | 7.290 | 55,700 | +0.13(+1.82%) |
Nov 17, 2005 | 7.080 | 7.250 | 6.730 | 7.160 | 79,400 | -0.08(-1.10%) |
Nov 16, 2005 | 7.800 | 7.840 | 7.130 | 7.240 | 82,700 | -0.40(-5.24%) |
Nov 15, 2005 | 7.480 | 7.840 | 7.420 | 7.640 | 107,100 | +0.29(+3.95%) |
Nov 14, 2005 | 7.160 | 7.550 | 7.120 | 7.350 | 104,100 | +0.19(+2.65%) |
Nov 11, 2005 | 6.130 | 7.160 | 6.100 | 7.160 | 162,900 | +0.79(+12.40%) |
Nov 10, 2005 | 6.910 | 6.920 | 6.010 | 6.370 | 291,300 | -0.68(-9.65%) |
Nov 09, 2005 | 7.520 | 7.640 | 7.020 | 7.050 | 175,600 | -0.48(-6.37%) |
Nov 08, 2005 | 8.000 | 8.030 | 7.400 | 7.530 | 214,700 | -0.36(-4.56%) |
Nov 07, 2005 | 7.210 | 7.900 | 7.160 | 7.890 | 293,400 | +0.86(+12.23%) |
Nov 04, 2005 | 6.800 | 7.250 | 6.530 | 7.030 | 286,800 | +0.31(+4.61%) |
Nov 03, 2005 | 6.990 | 6.990 | 5.800 | 6.720 | 442,500 | +1.21(+21.96%) |
Nov 02, 2005 | 4.980 | 5.610 | 4.970 | 5.510 | 95,800 | +0.63(+12.91%) |