Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 8.039 | 8.048 | 7.905 | 7.960 | 2,261,028 | +0.15(+1.94%) |
Jan 30, 2006 | 7.636 | 7.809 | 7.604 | 7.809 | 2,182,357 | +0.42(+5.67%) |
Jan 27, 2006 | 7.305 | 7.420 | 7.277 | 7.390 | 1,566,464 | +0.14(+1.97%) |
Jan 26, 2006 | 7.132 | 7.328 | 7.075 | 7.247 | 1,300,461 | +0.16(+2.27%) |
Jan 25, 2006 | 7.590 | 7.592 | 6.766 | 7.086 | 5,414,820 | -0.52(-6.81%) |
Jan 24, 2006 | 7.611 | 7.673 | 7.546 | 7.604 | 621,109 | -0.01(-0.09%) |
Jan 23, 2006 | 7.569 | 7.661 | 7.512 | 7.611 | 434,211 | +0.06(+0.85%) |
Jan 20, 2006 | 7.374 | 7.546 | 7.374 | 7.546 | 595,465 | +0.21(+2.82%) |
Jan 19, 2006 | 7.431 | 7.443 | 7.316 | 7.339 | 564,605 | -0.09(-1.24%) |
Jan 18, 2006 | 7.512 | 7.539 | 7.362 | 7.431 | 1,224,832 | -0.09(-1.22%) |
Jan 17, 2006 | 7.385 | 7.581 | 7.362 | 7.523 | 1,118,779 | +0.20(+2.67%) |
Jan 13, 2006 | 7.399 | 7.399 | 7.293 | 7.328 | 999,251 | -0.08(-1.12%) |
Jan 12, 2006 | 7.576 | 7.576 | 7.362 | 7.411 | 640,233 | -0.17(-2.25%) |
Jan 11, 2006 | 7.765 | 7.774 | 7.454 | 7.581 | 968,826 | -0.19(-2.49%) |
Jan 10, 2006 | 7.758 | 7.845 | 7.747 | 7.774 | 514,186 | -0.02(-0.24%) |
Jan 09, 2006 | 7.705 | 7.845 | 7.650 | 7.793 | 918,841 | +0.10(+1.26%) |
Jan 06, 2006 | 7.627 | 7.707 | 7.544 | 7.696 | 595,030 | +0.08(+1.00%) |
Jan 05, 2006 | 7.691 | 7.705 | 7.592 | 7.620 | 605,027 | -0.07(-0.93%) |
Jan 04, 2006 | 7.620 | 7.701 | 7.562 | 7.691 | 2,217,564 | +0.06(+0.78%) |
Jan 03, 2006 | 7.528 | 7.684 | 7.434 | 7.631 | 893,632 | +0.15(+2.00%) |
Dec 30, 2005 | 7.473 | 7.500 | 7.275 | 7.482 | 1,343,925 | +0.01(+0.15%) |
Dec 29, 2005 | 7.282 | 7.505 | 7.282 | 7.470 | 494,627 | +0.17(+2.27%) |
Dec 28, 2005 | 7.362 | 7.362 | 7.229 | 7.305 | 582,425 | -0.07(-0.94%) |
Dec 27, 2005 | 7.438 | 7.438 | 7.247 | 7.374 | 751,068 | -0.08(-1.02%) |
Dec 23, 2005 | 7.360 | 7.475 | 7.217 | 7.450 | 542,438 | +0.08(+1.03%) |
Dec 22, 2005 | 7.201 | 7.390 | 7.146 | 7.374 | 1,487,358 | +0.12(+1.68%) |
Dec 21, 2005 | 7.187 | 7.351 | 7.075 | 7.252 | 663,704 | +0.09(+1.22%) |
Dec 20, 2005 | 7.132 | 7.319 | 7.040 | 7.164 | 919,711 | -0.04(-0.51%) |
Dec 19, 2005 | 7.098 | 7.243 | 7.029 | 7.201 | 986,646 | +0.05(+0.64%) |
Dec 16, 2005 | 7.190 | 7.190 | 7.132 | 7.155 | 877,985 | -0.05(-0.64%) |
Dec 15, 2005 | 7.259 | 7.261 | 7.132 | 7.201 | 1,971,554 | -0.12(-1.57%) |
Dec 14, 2005 | 7.247 | 7.399 | 7.066 | 7.316 | 18,150,384 | +0.28(+3.96%) |
Dec 13, 2005 | 7.314 | 7.316 | 7.013 | 7.038 | 3,956,583 | -0.30(-4.14%) |
Dec 12, 2005 | 7.245 | 7.351 | 6.983 | 7.342 | 1,563,856 | +0.08(+1.14%) |
Dec 09, 2005 | 7.201 | 7.477 | 7.201 | 7.259 | 1,340,448 | -0.11(-1.44%) |
Dec 08, 2005 | 6.962 | 7.401 | 6.879 | 7.365 | 1,294,810 | +0.40(+5.82%) |
Dec 07, 2005 | 6.755 | 6.962 | 6.746 | 6.960 | 576,340 | +0.21(+3.14%) |
Dec 06, 2005 | 6.780 | 6.780 | 6.704 | 6.748 | 677,613 | -0.01(-0.14%) |
Dec 05, 2005 | 6.787 | 6.796 | 6.718 | 6.757 | 261,222 | -0.02(-0.27%) |
Dec 02, 2005 | 6.741 | 6.923 | 6.732 | 6.776 | 761,065 | +0.04(+0.61%) |
Dec 01, 2005 | 6.661 | 6.755 | 6.603 | 6.734 | 1,188,322 | +0.07(+1.11%) |
Nov 30, 2005 | 6.649 | 6.661 | 6.603 | 6.661 | 592,857 | -0.01(-0.17%) |
Nov 29, 2005 | 6.868 | 6.868 | 6.649 | 6.672 | 1,189,191 | -0.19(-2.82%) |
Nov 28, 2005 | 6.948 | 6.983 | 6.799 | 6.865 | 362,929 | -0.09(-1.32%) |
Nov 25, 2005 | 6.856 | 7.052 | 6.856 | 6.957 | 535,918 | +0.14(+1.99%) |
Nov 23, 2005 | 6.695 | 6.822 | 6.695 | 6.822 | 240,359 | +0.10(+1.47%) |
Nov 22, 2005 | 6.707 | 6.764 | 6.661 | 6.723 | 821,481 | +0.03(+0.41%) |
Nov 21, 2005 | 6.672 | 6.707 | 6.615 | 6.695 | 161,253 | +0.02(+0.34%) |
Nov 18, 2005 | 6.672 | 6.688 | 6.615 | 6.672 | 152,560 | +0.04(+0.66%) |
Nov 17, 2005 | 6.550 | 6.695 | 6.493 | 6.628 | 297,732 | +0.06(+0.84%) |
Nov 16, 2005 | 6.546 | 6.649 | 6.454 | 6.573 | 465,505 | +0.09(+1.31%) |
Nov 15, 2005 | 6.753 | 6.601 | 6.396 | 6.488 | 1,298,287 | -0.26(-3.92%) |
Nov 14, 2005 | 6.960 | 6.960 | 6.730 | 6.753 | 444,208 | -0.18(-2.65%) |
Nov 11, 2005 | 7.006 | 7.006 | 6.856 | 6.937 | 381,184 | -0.08(-1.15%) |
Nov 10, 2005 | 7.102 | 7.130 | 6.948 | 7.017 | 641,102 | -0.10(-1.45%) |
Nov 09, 2005 | 7.123 | 7.233 | 6.707 | 7.121 | 2,161,494 | -0.00(-0.03%) |
Nov 08, 2005 | 7.477 | 7.765 | 7.019 | 7.123 | 4,037,427 | +0.22(+3.20%) |
Nov 07, 2005 | 7.033 | 7.178 | 6.900 | 6.902 | 1,366,527 | -0.14(-1.93%) |
Nov 04, 2005 | 6.838 | 7.362 | 6.799 | 7.038 | 2,273,198 | +0.29(+4.33%) |
Nov 03, 2005 | 6.292 | 6.778 | 6.272 | 6.746 | 904,063 | +0.49(+7.79%) |
Nov 02, 2005 | 6.223 | 6.276 | 6.205 | 6.258 | 1,132,253 | +0.06(+1.04%) |