Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 7.072 | 7.084 | 6.904 | 7.063 | 680,011 | -0.07(-0.96%) |
Jan 30, 2006 | 7.095 | 7.149 | 7.033 | 7.131 | 284,791 | +0.05(+0.68%) |
Jan 27, 2006 | 7.034 | 7.128 | 6.984 | 7.083 | 319,663 | +0.05(+0.71%) |
Jan 26, 2006 | 6.927 | 7.043 | 6.927 | 7.033 | 792,378 | +0.11(+1.54%) |
Jan 25, 2006 | 6.994 | 7.046 | 6.850 | 6.927 | 563,770 | -0.04(-0.61%) |
Jan 24, 2006 | 6.766 | 7.083 | 6.749 | 6.969 | 1,187,598 | +0.20(+2.93%) |
Jan 23, 2006 | 6.572 | 6.823 | 6.562 | 6.771 | 1,408,456 | +0.21(+3.21%) |
Jan 20, 2006 | 6.625 | 6.774 | 6.548 | 6.560 | 1,098,480 | -0.05(-0.70%) |
Jan 19, 2006 | 6.404 | 6.651 | 6.404 | 6.607 | 949,303 | +0.21(+3.35%) |
Jan 18, 2006 | 6.494 | 6.568 | 6.323 | 6.393 | 1,652,563 | -0.11(-1.69%) |
Jan 17, 2006 | 6.567 | 6.731 | 6.452 | 6.503 | 2,144,651 | -0.06(-0.98%) |
Jan 13, 2006 | 6.429 | 6.609 | 6.380 | 6.567 | 1,032,610 | +0.13(+1.98%) |
Jan 12, 2006 | 6.509 | 6.509 | 6.333 | 6.440 | 984,176 | -0.06(-0.88%) |
Jan 11, 2006 | 6.463 | 6.530 | 6.347 | 6.497 | 910,556 | +0.03(+0.54%) |
Jan 10, 2006 | 6.400 | 6.567 | 6.272 | 6.462 | 1,524,698 | +0.03(+0.51%) |
Jan 09, 2006 | 6.452 | 6.636 | 6.406 | 6.430 | 1,232,157 | -0.01(-0.18%) |
Jan 06, 2006 | 6.439 | 6.527 | 6.285 | 6.442 | 573,457 | +0.03(+0.39%) |
Jan 05, 2006 | 6.447 | 6.452 | 6.265 | 6.416 | 1,090,730 | +0.01(+0.09%) |
Jan 04, 2006 | 6.259 | 6.473 | 6.259 | 6.411 | 645,139 | +0.16(+2.63%) |
Jan 03, 2006 | 6.065 | 6.290 | 6.026 | 6.247 | 997,737 | +0.20(+3.30%) |
Dec 30, 2005 | 6.189 | 6.189 | 5.988 | 6.047 | 519,211 | -0.15(-2.48%) |
Dec 29, 2005 | 6.197 | 6.270 | 6.183 | 6.201 | 156,925 | +0.02(+0.28%) |
Dec 28, 2005 | 6.041 | 6.226 | 6.041 | 6.184 | 625,765 | +0.15(+2.57%) |
Dec 27, 2005 | 6.144 | 6.158 | 6.025 | 6.029 | 331,287 | -0.11(-1.77%) |
Dec 23, 2005 | 6.137 | 6.204 | 6.128 | 6.138 | 96,867 | +0.01(+0.13%) |
Dec 22, 2005 | 5.998 | 6.141 | 5.998 | 6.130 | 354,535 | +0.17(+2.82%) |
Dec 21, 2005 | 6.003 | 6.141 | 5.962 | 5.962 | 594,767 | -0.01(-0.09%) |
Dec 20, 2005 | 5.859 | 6.039 | 5.843 | 5.967 | 525,023 | +0.10(+1.67%) |
Dec 19, 2005 | 5.988 | 5.995 | 5.847 | 5.869 | 228,607 | -0.12(-1.98%) |
Dec 16, 2005 | 6.024 | 6.035 | 5.968 | 5.988 | 958,990 | -0.02(-0.41%) |
Dec 15, 2005 | 6.196 | 6.196 | 6.000 | 6.012 | 633,515 | -0.18(-2.96%) |
Dec 14, 2005 | 6.223 | 6.329 | 6.156 | 6.196 | 557,958 | -0.03(-0.43%) |
Dec 13, 2005 | 6.173 | 6.251 | 6.129 | 6.222 | 342,911 | +0.04(+0.62%) |
Dec 12, 2005 | 6.308 | 6.326 | 6.148 | 6.184 | 358,410 | -0.11(-1.77%) |
Dec 09, 2005 | 6.052 | 6.297 | 6.042 | 6.296 | 399,095 | +0.24(+4.03%) |
Dec 08, 2005 | 6.176 | 6.176 | 5.989 | 6.052 | 776,879 | -0.11(-1.80%) |
Dec 07, 2005 | 6.271 | 6.271 | 6.142 | 6.163 | 286,728 | -0.11(-1.73%) |
Dec 06, 2005 | 6.286 | 6.297 | 6.256 | 6.271 | 275,104 | -0.03(-0.41%) |
Dec 05, 2005 | 6.285 | 6.297 | 6.272 | 6.297 | 137,552 | +0.00(+0.00%) |
Dec 02, 2005 | 6.310 | 6.310 | 6.189 | 6.297 | 321,600 | -0.02(-0.36%) |
Dec 01, 2005 | 6.044 | 6.349 | 6.044 | 6.320 | 536,647 | +0.28(+4.56%) |
Nov 30, 2005 | 5.975 | 6.150 | 5.975 | 6.044 | 468,839 | +0.07(+1.23%) |
Nov 29, 2005 | 5.891 | 6.008 | 5.888 | 5.971 | 339,037 | +0.06(+0.95%) |
Nov 28, 2005 | 5.982 | 5.997 | 5.915 | 5.915 | 439,779 | -0.08(-1.34%) |
Nov 25, 2005 | 5.995 | 5.995 | 5.995 | 5.995 | 5,812 | -0.01(-0.09%) |
Nov 23, 2005 | 6.006 | 6.013 | 5.988 | 6.000 | 275,104 | +0.00(+0.04%) |
Nov 22, 2005 | 6.008 | 6.024 | 5.962 | 5.998 | 329,350 | -0.02(-0.34%) |
Nov 21, 2005 | 5.988 | 6.019 | 5.936 | 6.019 | 244,106 | +0.02(+0.30%) |
Nov 18, 2005 | 5.941 | 6.029 | 5.913 | 6.000 | 187,923 | +0.07(+1.25%) |
Nov 17, 2005 | 5.861 | 5.931 | 5.812 | 5.927 | 246,044 | +0.07(+1.12%) |
Nov 16, 2005 | 5.905 | 5.905 | 5.806 | 5.861 | 122,053 | -0.04(-0.74%) |
Nov 15, 2005 | 5.940 | 5.994 | 5.871 | 5.905 | 397,157 | -0.08(-1.34%) |
Nov 14, 2005 | 5.975 | 6.011 | 5.923 | 5.985 | 91,055 | -0.01(-0.13%) |
Nov 11, 2005 | 5.972 | 5.993 | 5.972 | 5.993 | 170,487 | +0.01(+0.13%) |
Nov 10, 2005 | 5.987 | 6.024 | 5.915 | 5.985 | 292,540 | +0.03(+0.55%) |
Nov 09, 2005 | 6.000 | 6.035 | 5.950 | 5.952 | 269,292 | -0.06(-0.94%) |
Nov 08, 2005 | 6.160 | 6.160 | 5.967 | 6.009 | 308,039 | -0.15(-2.50%) |
Nov 07, 2005 | 6.122 | 6.188 | 6.048 | 6.163 | 205,359 | +0.05(+0.84%) |
Nov 04, 2005 | 6.124 | 6.171 | 6.109 | 6.111 | 77,494 | +0.00(+0.00%) |
Nov 03, 2005 | 6.039 | 6.142 | 6.039 | 6.111 | 154,988 | +0.08(+1.40%) |
Nov 02, 2005 | 5.949 | 6.039 | 5.949 | 6.027 | 224,733 | +0.09(+1.52%) |