Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 7.250 | 7.303 | 7.246 | 7.298 | 176,669 | -0.00(-0.06%) |
Jan 30, 2006 | 7.390 | 7.394 | 7.268 | 7.303 | 210,495 | -0.02(-0.24%) |
Jan 27, 2006 | 7.359 | 7.373 | 7.294 | 7.320 | 221,694 | +0.06(+0.84%) |
Jan 26, 2006 | 7.163 | 7.263 | 7.163 | 7.259 | 141,473 | +0.06(+0.79%) |
Jan 25, 2006 | 7.180 | 7.250 | 7.180 | 7.202 | 178,726 | +0.02(+0.30%) |
Jan 24, 2006 | 7.158 | 7.198 | 7.145 | 7.180 | 102,162 | +0.03(+0.37%) |
Jan 23, 2006 | 7.132 | 7.184 | 7.132 | 7.154 | 124,331 | -0.02(-0.30%) |
Jan 20, 2006 | 7.180 | 7.233 | 7.171 | 7.176 | 164,099 | -0.04(-0.49%) |
Jan 19, 2006 | 7.211 | 7.233 | 7.167 | 7.211 | 226,722 | +0.02(+0.24%) |
Jan 18, 2006 | 7.176 | 7.254 | 7.158 | 7.193 | 177,812 | -0.00(-0.06%) |
Jan 17, 2006 | 7.233 | 7.250 | 7.167 | 7.198 | 191,297 | -0.04(-0.54%) |
Jan 13, 2006 | 7.189 | 7.241 | 7.158 | 7.237 | 138,730 | +0.00(+0.06%) |
Jan 12, 2006 | 7.241 | 7.259 | 7.158 | 7.233 | 167,985 | -0.03(-0.42%) |
Jan 11, 2006 | 7.233 | 7.298 | 7.093 | 7.263 | 343,740 | -0.03(-0.42%) |
Jan 10, 2006 | 7.276 | 7.351 | 7.241 | 7.294 | 247,749 | +0.02(+0.24%) |
Jan 09, 2006 | 7.254 | 7.355 | 7.219 | 7.276 | 244,092 | +0.02(+0.24%) |
Jan 06, 2006 | 7.167 | 7.303 | 7.154 | 7.259 | 166,842 | +0.11(+1.47%) |
Jan 05, 2006 | 7.106 | 7.154 | 7.071 | 7.154 | 137,359 | +0.05(+0.68%) |
Jan 04, 2006 | 6.974 | 7.110 | 6.948 | 7.106 | 197,696 | +0.07(+0.99%) |
Jan 03, 2006 | 7.110 | 7.154 | 7.022 | 7.036 | 238,835 | -0.06(-0.86%) |
Dec 30, 2005 | 7.128 | 7.198 | 7.049 | 7.097 | 216,209 | -0.07(-0.92%) |
Dec 29, 2005 | 7.132 | 7.281 | 7.119 | 7.163 | 287,060 | +0.00(+0.00%) |
Dec 28, 2005 | 7.044 | 7.197 | 7.044 | 7.163 | 111,990 | +0.03(+0.43%) |
Dec 27, 2005 | 7.036 | 7.132 | 7.036 | 7.132 | 170,041 | +0.12(+1.68%) |
Dec 23, 2005 | 7.001 | 7.036 | 6.996 | 7.014 | 72,450 | +0.02(+0.25%) |
Dec 22, 2005 | 6.957 | 7.031 | 6.957 | 6.996 | 84,563 | +0.03(+0.38%) |
Dec 21, 2005 | 6.935 | 7.001 | 6.900 | 6.970 | 240,892 | +0.04(+0.50%) |
Dec 20, 2005 | 6.935 | 6.974 | 6.904 | 6.935 | 224,437 | -0.03(-0.44%) |
Dec 19, 2005 | 6.900 | 6.966 | 6.891 | 6.966 | 215,523 | +0.07(+0.95%) |
Dec 16, 2005 | 6.922 | 6.939 | 6.893 | 6.900 | 147,415 | -0.02(-0.25%) |
Dec 15, 2005 | 6.909 | 6.926 | 6.882 | 6.917 | 137,816 | +0.00(+0.06%) |
Dec 14, 2005 | 6.852 | 6.913 | 6.852 | 6.913 | 87,535 | +0.07(+0.96%) |
Dec 13, 2005 | 6.913 | 6.926 | 6.834 | 6.847 | 171,184 | -0.06(-0.89%) |
Dec 12, 2005 | 6.948 | 6.948 | 6.869 | 6.909 | 127,760 | +0.00(+0.00%) |
Dec 09, 2005 | 6.904 | 6.948 | 6.874 | 6.909 | 107,190 | +0.05(+0.70%) |
Dec 08, 2005 | 6.826 | 6.935 | 6.826 | 6.861 | 107,876 | +0.00(+0.00%) |
Dec 07, 2005 | 6.882 | 6.913 | 6.812 | 6.861 | 93,248 | -0.04(-0.63%) |
Dec 06, 2005 | 6.856 | 6.931 | 6.856 | 6.904 | 133,930 | -0.01(-0.19%) |
Dec 05, 2005 | 6.812 | 6.917 | 6.812 | 6.917 | 107,876 | +0.03(+0.44%) |
Dec 02, 2005 | 6.878 | 6.992 | 6.839 | 6.887 | 135,073 | +0.05(+0.77%) |
Dec 01, 2005 | 6.821 | 6.869 | 6.791 | 6.834 | 134,388 | +0.04(+0.64%) |
Nov 30, 2005 | 6.777 | 6.804 | 6.751 | 6.791 | 130,959 | +0.03(+0.45%) |
Nov 29, 2005 | 6.742 | 6.804 | 6.738 | 6.760 | 120,446 | -0.00(-0.06%) |
Nov 28, 2005 | 6.734 | 6.782 | 6.716 | 6.764 | 111,761 | +0.04(+0.59%) |
Nov 25, 2005 | 6.721 | 6.725 | 6.677 | 6.725 | 40,453 | +0.03(+0.39%) |
Nov 23, 2005 | 6.725 | 6.764 | 6.699 | 6.699 | 171,184 | -0.03(-0.39%) |
Nov 22, 2005 | 6.764 | 6.812 | 6.716 | 6.725 | 131,873 | -0.04(-0.58%) |
Nov 21, 2005 | 6.751 | 6.799 | 6.747 | 6.764 | 237,921 | +0.01(+0.19%) |
Nov 18, 2005 | 6.773 | 6.826 | 6.742 | 6.751 | 102,390 | +0.00(+0.06%) |
Nov 17, 2005 | 6.777 | 6.826 | 6.721 | 6.747 | 112,218 | +0.01(+0.13%) |
Nov 16, 2005 | 6.686 | 6.764 | 6.686 | 6.738 | 133,245 | -0.02(-0.32%) |
Nov 15, 2005 | 6.725 | 6.769 | 6.712 | 6.760 | 138,730 | +0.04(+0.52%) |
Nov 14, 2005 | 6.756 | 6.786 | 6.699 | 6.725 | 172,556 | -0.07(-0.97%) |
Nov 11, 2005 | 6.764 | 6.804 | 6.760 | 6.791 | 74,507 | +0.01(+0.13%) |
Nov 10, 2005 | 6.799 | 6.847 | 6.765 | 6.782 | 130,045 | -0.08(-1.21%) |
Nov 09, 2005 | 6.900 | 6.935 | 6.852 | 6.865 | 121,817 | -0.04(-0.51%) |
Nov 08, 2005 | 6.935 | 6.935 | 6.887 | 6.900 | 151,072 | -0.02(-0.32%) |
Nov 07, 2005 | 6.865 | 6.922 | 6.826 | 6.922 | 166,156 | +0.07(+1.02%) |
Nov 04, 2005 | 6.812 | 6.896 | 6.804 | 6.852 | 122,731 | +0.03(+0.38%) |
Nov 03, 2005 | 6.812 | 6.878 | 6.812 | 6.826 | 213,238 | -0.05(-0.70%) |
Nov 02, 2005 | 6.900 | 6.913 | 6.856 | 6.874 | 111,990 | -0.02(-0.32%) |