Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 7.003 | 7.041 | 6.972 | 7.022 | 9,002,231 | +0.02(+0.27%) |
Jan 30, 2006 | 7.071 | 7.125 | 6.999 | 7.003 | 6,841,160 | -0.08(-1.18%) |
Jan 27, 2006 | 7.060 | 7.151 | 7.048 | 7.087 | 5,896,495 | +0.01(+0.16%) |
Jan 26, 2006 | 7.102 | 7.422 | 7.048 | 7.075 | 9,720,753 | -0.03(-0.38%) |
Jan 25, 2006 | 7.247 | 7.247 | 7.090 | 7.102 | 10,558,505 | -0.15(-2.00%) |
Jan 24, 2006 | 7.255 | 7.274 | 7.151 | 7.247 | 9,909,686 | -0.02(-0.21%) |
Jan 23, 2006 | 7.251 | 7.323 | 7.243 | 7.262 | 11,476,180 | -0.01(-0.10%) |
Jan 20, 2006 | 7.239 | 7.289 | 7.228 | 7.270 | 12,718,002 | +0.02(+0.26%) |
Jan 19, 2006 | 7.270 | 7.308 | 7.148 | 7.251 | 13,592,703 | -0.03(-0.37%) |
Jan 18, 2006 | 7.163 | 7.277 | 7.151 | 7.277 | 10,397,610 | +0.11(+1.49%) |
Jan 17, 2006 | 7.136 | 7.178 | 7.102 | 7.171 | 9,241,476 | +0.01(+0.16%) |
Jan 13, 2006 | 7.174 | 7.197 | 7.110 | 7.159 | 10,077,656 | +0.01(+0.16%) |
Jan 12, 2006 | 7.094 | 7.151 | 7.079 | 7.148 | 13,682,321 | +0.06(+0.81%) |
Jan 11, 2006 | 7.136 | 7.136 | 7.029 | 7.090 | 12,159,064 | -0.03(-0.43%) |
Jan 10, 2006 | 7.098 | 7.144 | 7.079 | 7.121 | 8,221,866 | -0.05(-0.64%) |
Jan 09, 2006 | 7.159 | 7.193 | 7.132 | 7.167 | 8,482,599 | +0.01(+0.11%) |
Jan 06, 2006 | 7.239 | 7.243 | 7.132 | 7.159 | 6,678,170 | -0.02(-0.32%) |
Jan 05, 2006 | 7.136 | 7.197 | 7.129 | 7.182 | 8,769,012 | +0.03(+0.37%) |
Jan 04, 2006 | 7.201 | 7.232 | 7.151 | 7.155 | 8,390,098 | -0.08(-1.06%) |
Jan 03, 2006 | 7.209 | 7.251 | 7.129 | 7.232 | 9,655,504 | +0.03(+0.37%) |
Dec 30, 2005 | 7.174 | 7.228 | 7.136 | 7.205 | 7,422,634 | -0.02(-0.21%) |
Dec 29, 2005 | 7.186 | 7.274 | 7.182 | 7.220 | 7,543,698 | +0.05(+0.75%) |
Dec 28, 2005 | 7.163 | 7.201 | 7.129 | 7.167 | 5,755,778 | +0.03(+0.37%) |
Dec 27, 2005 | 7.277 | 7.316 | 7.106 | 7.140 | 7,265,146 | -0.10(-1.37%) |
Dec 23, 2005 | 7.304 | 7.308 | 7.182 | 7.239 | 7,496,792 | -0.00(-0.05%) |
Dec 22, 2005 | 7.102 | 7.248 | 7.060 | 7.243 | 8,013,541 | +0.09(+1.28%) |
Dec 21, 2005 | 7.251 | 7.289 | 7.113 | 7.151 | 9,671,489 | -0.10(-1.42%) |
Dec 20, 2005 | 7.262 | 7.308 | 7.186 | 7.255 | 8,698,785 | -0.03(-0.47%) |
Dec 19, 2005 | 7.304 | 7.335 | 7.262 | 7.289 | 6,638,339 | -0.00(-0.05%) |
Dec 16, 2005 | 7.247 | 7.335 | 7.224 | 7.293 | 10,254,797 | +0.05(+0.63%) |
Dec 15, 2005 | 7.331 | 7.327 | 7.193 | 7.247 | 11,893,877 | -0.08(-1.15%) |
Dec 14, 2005 | 7.426 | 7.501 | 7.285 | 7.331 | 9,614,101 | -0.06(-0.88%) |
Dec 13, 2005 | 7.297 | 7.426 | 7.293 | 7.396 | 8,695,640 | +0.07(+0.94%) |
Dec 12, 2005 | 7.430 | 7.468 | 7.308 | 7.327 | 6,051,100 | -0.11(-1.49%) |
Dec 09, 2005 | 7.396 | 7.518 | 7.377 | 7.438 | 5,119,275 | +0.04(+0.57%) |
Dec 08, 2005 | 7.472 | 7.522 | 7.380 | 7.396 | 5,436,085 | -0.06(-0.87%) |
Dec 07, 2005 | 7.518 | 7.583 | 7.392 | 7.461 | 11,430,584 | +0.01(+0.15%) |
Dec 06, 2005 | 7.739 | 7.743 | 7.384 | 7.449 | 10,301,965 | -0.27(-3.51%) |
Dec 05, 2005 | 7.701 | 7.854 | 7.663 | 7.720 | 13,873,351 | +0.11(+1.51%) |
Dec 02, 2005 | 7.506 | 7.613 | 7.434 | 7.606 | 9,494,086 | +0.11(+1.43%) |
Dec 01, 2005 | 7.438 | 7.518 | 7.380 | 7.499 | 10,682,451 | +0.07(+0.98%) |
Nov 30, 2005 | 7.384 | 7.468 | 7.358 | 7.426 | 12,020,968 | +0.09(+1.25%) |
Nov 29, 2005 | 7.445 | 7.503 | 7.255 | 7.335 | 9,530,247 | -0.14(-1.84%) |
Nov 28, 2005 | 7.537 | 7.583 | 7.442 | 7.472 | 8,774,515 | +0.03(+0.36%) |
Nov 25, 2005 | 7.464 | 7.506 | 7.377 | 7.445 | 2,963,184 | +0.02(+0.21%) |
Nov 23, 2005 | 7.396 | 7.484 | 7.388 | 7.430 | 5,164,084 | +0.06(+0.78%) |
Nov 22, 2005 | 7.396 | 7.426 | 7.342 | 7.373 | 7,255,451 | -0.06(-0.82%) |
Nov 21, 2005 | 7.434 | 7.457 | 7.392 | 7.434 | 5,777,003 | +0.02(+0.21%) |
Nov 18, 2005 | 7.537 | 7.537 | 7.346 | 7.419 | 6,495,263 | -0.02(-0.26%) |
Nov 17, 2005 | 7.442 | 7.491 | 7.411 | 7.438 | 7,048,699 | +0.03(+0.41%) |
Nov 16, 2005 | 7.384 | 7.434 | 7.319 | 7.407 | 6,349,567 | +0.04(+0.57%) |
Nov 15, 2005 | 7.380 | 7.426 | 7.323 | 7.365 | 8,427,570 | -0.02(-0.31%) |
Nov 14, 2005 | 7.155 | 7.472 | 7.155 | 7.388 | 6,419,009 | -0.03(-0.36%) |
Nov 11, 2005 | 7.338 | 7.438 | 7.270 | 7.415 | 4,268,159 | +0.11(+1.52%) |
Nov 10, 2005 | 7.251 | 7.346 | 7.235 | 7.304 | 7,773,248 | +0.03(+0.42%) |
Nov 09, 2005 | 7.262 | 7.323 | 7.190 | 7.274 | 7,306,025 | +0.02(+0.32%) |
Nov 08, 2005 | 7.354 | 7.361 | 7.247 | 7.251 | 12,341,184 | -0.12(-1.66%) |
Nov 07, 2005 | 7.384 | 7.442 | 7.331 | 7.373 | 10,719,923 | -0.02(-0.26%) |
Nov 04, 2005 | 7.468 | 7.525 | 7.361 | 7.392 | 9,088,443 | -0.09(-1.22%) |
Nov 03, 2005 | 7.556 | 7.606 | 7.461 | 7.484 | 7,482,118 | -0.09(-1.21%) |
Nov 02, 2005 | 7.575 | 7.617 | 7.537 | 7.575 | 6,438,924 | +0.01(+0.10%) |