Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 7.589 | 7.589 | 7.445 | 7.513 | 101,758 | -0.03(-0.45%) |
Jan 30, 2006 | 7.513 | 7.547 | 7.454 | 7.547 | 142,390 | +0.05(+0.68%) |
Jan 27, 2006 | 7.479 | 7.547 | 7.454 | 7.496 | 165,134 | +0.09(+1.25%) |
Jan 26, 2006 | 7.319 | 7.412 | 7.285 | 7.403 | 400,398 | +0.17(+2.33%) |
Jan 25, 2006 | 7.260 | 7.302 | 7.218 | 7.234 | 291,651 | -0.07(-0.92%) |
Jan 24, 2006 | 7.268 | 7.302 | 7.243 | 7.302 | 637,676 | +0.08(+1.05%) |
Jan 23, 2006 | 7.243 | 7.302 | 7.218 | 7.226 | 332,994 | -0.12(-1.61%) |
Jan 20, 2006 | 7.429 | 7.479 | 7.327 | 7.344 | 540,420 | -0.04(-0.57%) |
Jan 19, 2006 | 7.344 | 7.412 | 7.336 | 7.386 | 659,355 | +0.28(+3.92%) |
Jan 18, 2006 | 7.049 | 7.142 | 7.049 | 7.108 | 300,773 | -0.11(-1.52%) |
Jan 17, 2006 | 7.251 | 7.251 | 7.091 | 7.218 | 485,928 | -0.30(-3.93%) |
Jan 13, 2006 | 7.454 | 7.547 | 7.429 | 7.513 | 196,053 | +0.07(+0.91%) |
Jan 12, 2006 | 7.429 | 7.496 | 7.412 | 7.445 | 638,743 | -0.18(-2.33%) |
Jan 11, 2006 | 7.606 | 7.640 | 7.555 | 7.623 | 354,436 | -0.03(-0.33%) |
Jan 10, 2006 | 7.657 | 7.657 | 7.597 | 7.648 | 223,299 | -0.05(-0.66%) |
Jan 09, 2006 | 7.597 | 7.707 | 7.572 | 7.699 | 461,406 | +0.23(+3.05%) |
Jan 06, 2006 | 7.344 | 7.530 | 7.344 | 7.471 | 310,605 | +0.25(+3.51%) |
Jan 05, 2006 | 7.184 | 7.260 | 7.184 | 7.218 | 107,562 | +0.01(+0.12%) |
Jan 04, 2006 | 7.175 | 7.218 | 7.135 | 7.209 | 169,991 | +0.08(+1.07%) |
Jan 03, 2006 | 7.040 | 7.133 | 7.032 | 7.133 | 206,833 | +0.23(+3.30%) |
Dec 30, 2005 | 6.922 | 6.922 | 6.863 | 6.905 | 195,342 | -0.17(-2.39%) |
Dec 29, 2005 | 7.066 | 7.133 | 7.049 | 7.074 | 104,482 | -0.04(-0.59%) |
Dec 28, 2005 | 7.150 | 7.175 | 7.116 | 7.116 | 129,715 | -0.05(-0.71%) |
Dec 27, 2005 | 7.209 | 7.260 | 7.167 | 7.167 | 126,279 | -0.01(-0.12%) |
Dec 23, 2005 | 7.175 | 7.218 | 7.175 | 7.175 | 131,373 | +0.08(+1.07%) |
Dec 22, 2005 | 7.091 | 7.133 | 7.057 | 7.099 | 121,067 | +0.03(+0.48%) |
Dec 21, 2005 | 7.057 | 7.091 | 7.015 | 7.066 | 151,156 | +0.08(+1.09%) |
Dec 20, 2005 | 6.973 | 7.057 | 6.964 | 6.990 | 147,484 | +0.01(+0.12%) |
Dec 19, 2005 | 7.023 | 7.091 | 6.964 | 6.981 | 198,659 | +0.07(+0.98%) |
Dec 16, 2005 | 6.964 | 7.007 | 6.880 | 6.914 | 168,096 | -0.07(-0.97%) |
Dec 15, 2005 | 6.973 | 7.007 | 6.964 | 6.981 | 142,271 | +0.04(+0.61%) |
Dec 14, 2005 | 6.914 | 6.964 | 6.880 | 6.939 | 157,671 | -0.07(-0.96%) |
Dec 13, 2005 | 6.973 | 7.066 | 6.973 | 7.007 | 154,473 | +0.06(+0.85%) |
Dec 12, 2005 | 6.905 | 6.964 | 6.888 | 6.947 | 154,591 | +0.05(+0.73%) |
Dec 09, 2005 | 6.880 | 6.914 | 6.846 | 6.897 | 144,878 | +0.08(+1.24%) |
Dec 08, 2005 | 6.871 | 6.897 | 6.787 | 6.812 | 302,076 | -0.19(-2.77%) |
Dec 07, 2005 | 7.049 | 7.066 | 6.956 | 7.007 | 131,373 | +0.03(+0.48%) |
Dec 06, 2005 | 6.981 | 7.023 | 6.947 | 6.973 | 152,222 | -0.17(-2.36%) |
Dec 05, 2005 | 7.142 | 7.175 | 7.108 | 7.142 | 137,178 | -0.06(-0.82%) |
Dec 02, 2005 | 7.192 | 7.243 | 7.167 | 7.201 | 117,039 | -0.02(-0.23%) |
Dec 01, 2005 | 7.099 | 7.218 | 7.099 | 7.218 | 246,280 | +0.34(+4.91%) |
Nov 30, 2005 | 6.922 | 6.964 | 6.855 | 6.880 | 123,555 | -0.11(-1.57%) |
Nov 29, 2005 | 7.167 | 7.040 | 6.990 | 6.990 | 118,105 | -0.18(-2.47%) |
Nov 28, 2005 | 7.133 | 7.167 | 7.133 | 7.167 | 403,242 | +0.00(+0.00%) |
Nov 25, 2005 | 7.150 | 7.175 | 7.074 | 7.167 | 375,995 | +0.23(+3.28%) |
Nov 23, 2005 | 6.855 | 7.032 | 6.855 | 6.939 | 306,933 | +0.04(+0.61%) |
Nov 22, 2005 | 6.888 | 6.931 | 6.846 | 6.897 | 73,445 | -0.04(-0.61%) |
Nov 21, 2005 | 6.964 | 6.981 | 6.905 | 6.939 | 208,491 | +0.02(+0.24%) |
Nov 18, 2005 | 6.855 | 6.922 | 6.838 | 6.922 | 532,601 | +0.07(+0.99%) |
Nov 17, 2005 | 6.736 | 6.863 | 6.736 | 6.855 | 432,265 | +0.17(+2.53%) |
Nov 16, 2005 | 6.660 | 6.711 | 6.644 | 6.686 | 530,943 | +0.12(+1.80%) |
Nov 15, 2005 | 6.652 | 6.652 | 6.568 | 6.568 | 149,735 | -0.16(-2.38%) |
Nov 14, 2005 | 6.745 | 6.745 | 6.694 | 6.728 | 171,531 | -0.13(-1.85%) |
Nov 11, 2005 | 6.829 | 6.905 | 6.795 | 6.855 | 247,110 | +0.08(+1.25%) |
Nov 10, 2005 | 6.584 | 6.770 | 6.584 | 6.770 | 225,905 | -0.03(-0.50%) |
Nov 09, 2005 | 6.753 | 6.846 | 6.753 | 6.804 | 129,951 | +0.11(+1.64%) |
Nov 08, 2005 | 6.728 | 6.787 | 6.694 | 6.694 | 109,576 | -0.03(-0.38%) |
Nov 07, 2005 | 6.728 | 6.753 | 6.677 | 6.720 | 166,556 | -0.07(-0.99%) |
Nov 04, 2005 | 6.888 | 6.888 | 6.762 | 6.787 | 260,614 | +0.03(+0.50%) |
Nov 03, 2005 | 6.745 | 6.779 | 6.720 | 6.753 | 300,536 | +0.04(+0.63%) |
Nov 02, 2005 | 6.627 | 6.736 | 6.618 | 6.711 | 440,201 | +0.18(+2.71%) |