Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 8.677 | 8.829 | 8.628 | 8.760 | 12,431,230 | +0.04(+0.42%) |
Jan 30, 2006 | 8.689 | 8.863 | 8.645 | 8.723 | 13,087,629 | +0.17(+2.01%) |
Jan 27, 2006 | 8.326 | 8.572 | 8.319 | 8.551 | 14,666,324 | +0.29(+3.50%) |
Jan 26, 2006 | 8.370 | 8.454 | 8.115 | 8.262 | 19,815,728 | +0.06(+0.75%) |
Jan 25, 2006 | 8.359 | 8.444 | 8.068 | 8.200 | 14,815,067 | -0.10(-1.21%) |
Jan 24, 2006 | 8.205 | 8.413 | 8.193 | 8.300 | 12,949,417 | +0.03(+0.40%) |
Jan 23, 2006 | 8.261 | 8.376 | 8.205 | 8.267 | 11,483,486 | -0.01(-0.10%) |
Jan 20, 2006 | 8.324 | 8.445 | 8.196 | 8.275 | 13,999,393 | +0.03(+0.37%) |
Jan 19, 2006 | 8.202 | 8.256 | 8.108 | 8.245 | 16,906,682 | +0.10(+1.27%) |
Jan 18, 2006 | 8.171 | 8.188 | 8.008 | 8.141 | 16,574,973 | -0.02(-0.21%) |
Jan 17, 2006 | 8.218 | 8.281 | 8.091 | 8.158 | 14,774,261 | +0.03(+0.38%) |
Jan 13, 2006 | 7.857 | 8.142 | 7.856 | 8.127 | 10,609,457 | +0.23(+2.91%) |
Jan 12, 2006 | 8.068 | 8.143 | 7.865 | 7.897 | 13,509,726 | -0.07(-0.83%) |
Jan 11, 2006 | 7.817 | 8.060 | 7.757 | 7.963 | 15,703,137 | +0.04(+0.55%) |
Jan 10, 2006 | 7.738 | 7.979 | 7.738 | 7.920 | 20,004,398 | +0.18(+2.27%) |
Jan 09, 2006 | 7.612 | 7.779 | 7.560 | 7.744 | 12,610,248 | +0.14(+1.90%) |
Jan 06, 2006 | 7.589 | 7.715 | 7.571 | 7.600 | 11,941,124 | +0.09(+1.23%) |
Jan 05, 2006 | 7.487 | 7.542 | 7.338 | 7.507 | 13,757,631 | -0.03(-0.33%) |
Jan 04, 2006 | 7.317 | 7.552 | 7.303 | 7.532 | 15,594,761 | +0.10(+1.32%) |
Jan 03, 2006 | 7.082 | 7.434 | 7.066 | 7.434 | 19,480,508 | +0.49(+7.00%) |
Dec 30, 2005 | 7.008 | 7.008 | 6.887 | 6.948 | 10,508,540 | +0.03(+0.44%) |
Dec 29, 2005 | 6.989 | 7.064 | 6.901 | 6.917 | 6,076,963 | -0.07(-0.98%) |
Dec 28, 2005 | 6.881 | 7.044 | 6.860 | 6.985 | 9,585,807 | +0.15(+2.23%) |
Dec 27, 2005 | 7.047 | 7.065 | 6.786 | 6.833 | 9,836,783 | -0.25(-3.54%) |
Dec 23, 2005 | 7.061 | 7.142 | 6.949 | 7.083 | 4,882,631 | -0.04(-0.58%) |
Dec 22, 2005 | 7.082 | 7.179 | 7.058 | 7.124 | 8,727,573 | +0.07(+0.94%) |
Dec 21, 2005 | 7.029 | 7.128 | 7.005 | 7.058 | 7,864,512 | +0.06(+0.83%) |
Dec 20, 2005 | 7.025 | 7.065 | 6.985 | 7.000 | 10,293,104 | +0.00(+0.00%) |
Dec 19, 2005 | 7.061 | 7.123 | 6.972 | 7.000 | 9,750,345 | -0.04(-0.58%) |
Dec 16, 2005 | 7.165 | 7.173 | 7.008 | 7.041 | 15,858,023 | -0.12(-1.73%) |
Dec 15, 2005 | 7.320 | 7.315 | 7.104 | 7.165 | 11,050,421 | -0.15(-2.12%) |
Dec 14, 2005 | 7.048 | 7.324 | 7.048 | 7.320 | 16,582,871 | +0.26(+3.73%) |
Dec 13, 2005 | 7.065 | 7.172 | 7.039 | 7.057 | 12,935,376 | +0.01(+0.10%) |
Dec 12, 2005 | 7.065 | 7.155 | 6.997 | 7.050 | 17,113,344 | +0.02(+0.26%) |
Dec 09, 2005 | 7.095 | 7.131 | 6.997 | 7.032 | 11,500,160 | -0.08(-1.14%) |
Dec 08, 2005 | 7.063 | 7.134 | 6.982 | 7.113 | 13,722,529 | +0.11(+1.51%) |
Dec 07, 2005 | 7.060 | 7.081 | 6.923 | 7.007 | 14,607,090 | -0.00(-0.07%) |
Dec 06, 2005 | 6.985 | 7.131 | 6.955 | 7.012 | 17,150,638 | -0.02(-0.29%) |
Dec 05, 2005 | 6.963 | 7.082 | 6.949 | 7.032 | 12,605,860 | +0.10(+1.51%) |
Dec 02, 2005 | 6.942 | 7.067 | 6.825 | 6.927 | 9,167,659 | -0.04(-0.56%) |
Dec 01, 2005 | 6.797 | 6.985 | 6.795 | 6.966 | 9,517,358 | +0.21(+3.10%) |
Nov 30, 2005 | 6.754 | 6.836 | 6.690 | 6.756 | 11,464,619 | +0.08(+1.16%) |
Nov 29, 2005 | 6.683 | 6.755 | 6.641 | 6.679 | 10,254,053 | +0.08(+1.28%) |
Nov 28, 2005 | 6.826 | 6.850 | 6.587 | 6.595 | 14,385,950 | -0.36(-5.13%) |
Nov 25, 2005 | 6.951 | 6.997 | 6.911 | 6.951 | 2,812,954 | +0.03(+0.46%) |
Nov 23, 2005 | 6.889 | 6.987 | 6.833 | 6.919 | 8,638,064 | -0.05(-0.70%) |
Nov 22, 2005 | 6.871 | 7.006 | 6.851 | 6.968 | 12,867,806 | +0.16(+2.33%) |
Nov 21, 2005 | 6.762 | 6.815 | 6.636 | 6.810 | 9,464,706 | +0.08(+1.25%) |
Nov 18, 2005 | 6.778 | 6.779 | 6.604 | 6.726 | 11,515,078 | +0.04(+0.61%) |
Nov 17, 2005 | 6.735 | 6.775 | 6.587 | 6.685 | 12,415,434 | +0.03(+0.48%) |
Nov 16, 2005 | 6.522 | 6.687 | 6.483 | 6.653 | 11,612,485 | +0.14(+2.21%) |
Nov 15, 2005 | 6.632 | 6.664 | 6.491 | 6.509 | 17,271,300 | -0.14(-2.04%) |
Nov 14, 2005 | 6.592 | 6.654 | 6.555 | 6.645 | 13,379,411 | +0.12(+1.85%) |
Nov 11, 2005 | 6.432 | 6.571 | 6.430 | 6.524 | 10,337,858 | +0.10(+1.63%) |
Nov 10, 2005 | 6.655 | 6.655 | 6.393 | 6.419 | 20,924,938 | -0.33(-4.85%) |
Nov 09, 2005 | 6.780 | 6.927 | 6.620 | 6.746 | 12,438,250 | -0.05(-0.75%) |
Nov 08, 2005 | 6.703 | 6.860 | 6.693 | 6.797 | 8,799,092 | +0.08(+1.14%) |
Nov 07, 2005 | 6.943 | 6.940 | 6.688 | 6.721 | 15,055,074 | -0.22(-3.20%) |
Nov 04, 2005 | 7.156 | 7.191 | 6.877 | 6.943 | 10,896,851 | -0.25(-3.48%) |
Nov 03, 2005 | 7.046 | 7.234 | 7.029 | 7.194 | 14,031,423 | +0.18(+2.58%) |
Nov 02, 2005 | 6.819 | 7.013 | 6.786 | 7.013 | 12,685,277 | +0.21(+3.13%) |