Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 8.097 | 8.145 | 8.070 | 8.075 | 243,571 | -0.07(-0.88%) |
Jan 30, 2006 | 8.088 | 8.153 | 8.068 | 8.147 | 98,523 | +0.07(+0.89%) |
Jan 27, 2006 | 8.119 | 8.163 | 8.053 | 8.075 | 130,680 | +0.06(+0.73%) |
Jan 26, 2006 | 8.024 | 8.039 | 7.969 | 8.017 | 100,575 | +0.07(+0.92%) |
Jan 25, 2006 | 7.950 | 7.980 | 7.932 | 7.944 | 76,629 | +0.03(+0.33%) |
Jan 24, 2006 | 7.960 | 8.131 | 7.897 | 7.917 | 187,468 | -0.01(-0.13%) |
Jan 23, 2006 | 7.913 | 7.932 | 7.825 | 7.928 | 202,520 | +0.01(+0.18%) |
Jan 20, 2006 | 8.074 | 8.074 | 7.893 | 7.913 | 264,781 | -0.17(-2.12%) |
Jan 19, 2006 | 8.061 | 8.112 | 8.055 | 8.084 | 382,462 | +0.11(+1.32%) |
Jan 18, 2006 | 7.936 | 8.012 | 7.936 | 7.979 | 324,990 | -0.17(-2.10%) |
Jan 17, 2006 | 8.131 | 8.189 | 8.121 | 8.150 | 267,518 | -0.12(-1.45%) |
Jan 13, 2006 | 8.296 | 8.327 | 8.270 | 8.270 | 237,413 | -0.03(-0.40%) |
Jan 12, 2006 | 8.344 | 8.391 | 8.292 | 8.303 | 264,097 | -0.04(-0.49%) |
Jan 11, 2006 | 8.302 | 8.344 | 8.284 | 8.344 | 240,150 | +0.07(+0.88%) |
Jan 10, 2006 | 8.178 | 8.277 | 8.178 | 8.271 | 210,046 | -0.05(-0.54%) |
Jan 09, 2006 | 8.294 | 8.349 | 8.252 | 8.316 | 651,349 | +0.03(+0.37%) |
Jan 06, 2006 | 8.236 | 8.306 | 8.185 | 8.286 | 268,886 | +0.14(+1.69%) |
Jan 05, 2006 | 8.075 | 8.157 | 8.075 | 8.148 | 125,206 | +0.10(+1.25%) |
Jan 04, 2006 | 8.024 | 8.069 | 8.009 | 8.047 | 199,099 | +0.06(+0.79%) |
Jan 03, 2006 | 7.871 | 7.988 | 7.808 | 7.985 | 69,103 | +0.20(+2.63%) |
Dec 30, 2005 | 7.814 | 7.819 | 7.751 | 7.780 | 66,366 | -0.03(-0.41%) |
Dec 29, 2005 | 7.910 | 7.914 | 7.812 | 7.812 | 348,252 | -0.03(-0.43%) |
Dec 28, 2005 | 7.907 | 7.907 | 7.824 | 7.846 | 147,100 | +0.01(+0.09%) |
Dec 27, 2005 | 7.917 | 7.952 | 7.838 | 7.838 | 55,419 | -0.07(-0.83%) |
Dec 23, 2005 | 7.910 | 7.947 | 7.890 | 7.904 | 174,468 | +0.01(+0.13%) |
Dec 22, 2005 | 7.878 | 7.917 | 7.849 | 7.894 | 504,248 | +0.07(+0.88%) |
Dec 21, 2005 | 7.856 | 7.895 | 7.809 | 7.825 | 340,726 | +0.02(+0.24%) |
Dec 20, 2005 | 7.834 | 7.846 | 7.803 | 7.806 | 114,259 | +0.01(+0.07%) |
Dec 19, 2005 | 7.890 | 7.913 | 7.800 | 7.800 | 57,471 | -0.07(-0.85%) |
Dec 16, 2005 | 7.885 | 7.936 | 7.868 | 7.868 | 360,568 | +0.00(+0.02%) |
Dec 15, 2005 | 7.936 | 7.936 | 7.852 | 7.866 | 37,630 | -0.05(-0.61%) |
Dec 14, 2005 | 7.944 | 7.960 | 7.871 | 7.914 | 105,365 | -0.01(-0.09%) |
Dec 13, 2005 | 7.922 | 7.954 | 7.878 | 7.922 | 163,521 | +0.01(+0.11%) |
Dec 12, 2005 | 7.966 | 7.969 | 7.903 | 7.913 | 80,050 | +0.04(+0.50%) |
Dec 09, 2005 | 7.884 | 7.923 | 7.836 | 7.874 | 46,524 | +0.02(+0.26%) |
Dec 08, 2005 | 7.897 | 7.935 | 7.824 | 7.853 | 288,044 | -0.04(-0.56%) |
Dec 07, 2005 | 7.951 | 7.961 | 7.893 | 7.897 | 58,156 | -0.04(-0.50%) |
Dec 06, 2005 | 7.964 | 7.999 | 7.922 | 7.936 | 180,626 | +0.03(+0.41%) |
Dec 05, 2005 | 7.951 | 7.966 | 7.866 | 7.904 | 103,996 | -0.05(-0.65%) |
Dec 02, 2005 | 7.955 | 7.980 | 7.941 | 7.956 | 1,214,437 | +0.02(+0.28%) |
Dec 01, 2005 | 7.878 | 7.939 | 7.878 | 7.933 | 37,630 | +0.13(+1.67%) |
Nov 30, 2005 | 7.789 | 7.836 | 7.767 | 7.803 | 206,625 | +0.02(+0.30%) |
Nov 29, 2005 | 7.846 | 7.856 | 7.780 | 7.780 | 62,261 | -0.06(-0.80%) |
Nov 28, 2005 | 7.885 | 7.893 | 7.819 | 7.843 | 739,609 | +0.02(+0.28%) |
Nov 25, 2005 | 7.844 | 7.844 | 7.814 | 7.821 | 134,101 | -0.02(-0.30%) |
Nov 23, 2005 | 7.790 | 7.863 | 7.787 | 7.844 | 92,365 | +0.06(+0.83%) |
Nov 22, 2005 | 7.705 | 7.793 | 7.705 | 7.780 | 66,366 | +0.07(+0.91%) |
Nov 21, 2005 | 7.739 | 7.742 | 7.689 | 7.710 | 41,735 | -0.01(-0.09%) |
Nov 18, 2005 | 7.745 | 7.746 | 7.711 | 7.717 | 186,099 | +0.03(+0.42%) |
Nov 17, 2005 | 7.643 | 7.685 | 7.609 | 7.685 | 101,944 | +0.09(+1.13%) |
Nov 16, 2005 | 7.584 | 7.599 | 7.542 | 7.599 | 64,998 | +0.03(+0.37%) |
Nov 15, 2005 | 7.589 | 7.612 | 7.568 | 7.571 | 71,155 | -0.02(-0.23%) |
Nov 14, 2005 | 7.553 | 7.591 | 7.532 | 7.589 | 72,524 | +0.02(+0.27%) |
Nov 11, 2005 | 7.578 | 7.603 | 7.542 | 7.568 | 64,313 | +0.06(+0.76%) |
Nov 10, 2005 | 7.498 | 7.545 | 7.435 | 7.511 | 72,524 | -0.00(-0.04%) |
Nov 09, 2005 | 7.479 | 7.526 | 7.467 | 7.514 | 67,050 | +0.06(+0.84%) |
Nov 08, 2005 | 7.475 | 7.517 | 7.435 | 7.451 | 18,473 | -0.03(-0.35%) |
Nov 07, 2005 | 7.477 | 7.504 | 7.428 | 7.477 | 36,262 | +0.03(+0.35%) |
Nov 04, 2005 | 7.447 | 7.451 | 7.388 | 7.451 | 234,677 | +0.01(+0.12%) |
Nov 03, 2005 | 7.439 | 7.505 | 7.381 | 7.442 | 86,892 | +0.08(+1.13%) |
Nov 02, 2005 | 7.266 | 7.362 | 7.266 | 7.359 | 43,788 | +0.12(+1.63%) |