Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 7.170 | 7.170 | 6.952 | 7.088 | 178,863 | -0.08(-1.07%) |
Jan 30, 2006 | 7.077 | 7.263 | 7.077 | 7.165 | 316,126 | +0.07(+0.92%) |
Jan 27, 2006 | 7.186 | 7.257 | 7.088 | 7.099 | 163,102 | -0.09(-1.21%) |
Jan 26, 2006 | 6.985 | 7.312 | 6.941 | 7.186 | 790,040 | +0.23(+3.29%) |
Jan 25, 2006 | 6.668 | 7.001 | 6.668 | 6.957 | 758,519 | +0.30(+4.51%) |
Jan 24, 2006 | 6.657 | 6.712 | 6.603 | 6.657 | 287,720 | +0.03(+0.49%) |
Jan 23, 2006 | 6.652 | 6.723 | 6.548 | 6.624 | 292,852 | +0.01(+0.16%) |
Jan 20, 2006 | 6.739 | 6.914 | 6.614 | 6.614 | 785,275 | -0.07(-1.06%) |
Jan 19, 2006 | 6.739 | 6.821 | 6.663 | 6.684 | 623,455 | -0.01(-0.08%) |
Jan 18, 2006 | 6.875 | 6.875 | 6.657 | 6.690 | 531,275 | -0.22(-3.24%) |
Jan 17, 2006 | 7.055 | 7.061 | 6.750 | 6.914 | 1,130,540 | -0.19(-2.69%) |
Jan 13, 2006 | 6.875 | 7.165 | 6.875 | 7.105 | 313,377 | +0.01(+0.08%) |
Jan 12, 2006 | 7.230 | 7.230 | 7.094 | 7.099 | 120,219 | -0.14(-1.96%) |
Jan 11, 2006 | 7.094 | 7.257 | 7.050 | 7.241 | 320,891 | +0.18(+2.55%) |
Jan 10, 2006 | 7.088 | 7.165 | 6.963 | 7.061 | 154,123 | -0.08(-1.15%) |
Jan 09, 2006 | 7.208 | 7.225 | 7.137 | 7.143 | 78,435 | -0.03(-0.38%) |
Jan 06, 2006 | 7.154 | 7.268 | 7.083 | 7.170 | 372,204 | +0.02(+0.31%) |
Jan 05, 2006 | 7.296 | 7.296 | 7.137 | 7.148 | 396,761 | -0.11(-1.50%) |
Jan 04, 2006 | 7.017 | 7.290 | 7.017 | 7.257 | 721,317 | +0.19(+2.62%) |
Jan 03, 2006 | 7.148 | 7.246 | 7.066 | 7.072 | 953,510 | +0.04(+0.54%) |
Dec 30, 2005 | 6.979 | 7.099 | 6.875 | 7.034 | 307,512 | +0.00(+0.00%) |
Dec 29, 2005 | 7.001 | 7.094 | 6.963 | 7.034 | 121,502 | +0.01(+0.08%) |
Dec 28, 2005 | 7.012 | 7.045 | 6.843 | 7.028 | 658,642 | +0.04(+0.55%) |
Dec 27, 2005 | 7.094 | 7.110 | 6.892 | 6.990 | 552,533 | -0.07(-1.00%) |
Dec 23, 2005 | 7.028 | 7.094 | 6.974 | 7.061 | 130,115 | +0.01(+0.15%) |
Dec 22, 2005 | 6.794 | 7.094 | 6.794 | 7.050 | 1,259,923 | +0.26(+3.78%) |
Dec 21, 2005 | 6.646 | 6.864 | 6.603 | 6.794 | 473,731 | +0.15(+2.22%) |
Dec 20, 2005 | 6.717 | 6.772 | 6.553 | 6.646 | 261,147 | -0.07(-1.06%) |
Dec 19, 2005 | 6.870 | 6.870 | 6.630 | 6.717 | 397,677 | -0.10(-1.44%) |
Dec 16, 2005 | 6.957 | 7.017 | 6.777 | 6.815 | 416,187 | -0.16(-2.35%) |
Dec 15, 2005 | 7.094 | 7.110 | 6.968 | 6.979 | 1,973,910 | -0.01(-0.16%) |
Dec 14, 2005 | 6.766 | 7.006 | 6.761 | 6.990 | 391,996 | +0.22(+3.31%) |
Dec 13, 2005 | 6.783 | 6.804 | 6.559 | 6.766 | 1,566,153 | +0.06(+0.89%) |
Dec 12, 2005 | 6.750 | 6.875 | 6.657 | 6.706 | 225,411 | -0.05(-0.81%) |
Dec 09, 2005 | 6.974 | 6.974 | 6.723 | 6.761 | 569,760 | -0.07(-1.04%) |
Dec 08, 2005 | 6.963 | 7.039 | 6.777 | 6.832 | 327,855 | -0.10(-1.49%) |
Dec 07, 2005 | 7.148 | 7.252 | 6.864 | 6.935 | 678,984 | -0.19(-2.68%) |
Dec 06, 2005 | 7.203 | 7.203 | 7.094 | 7.126 | 348,013 | +0.00(+0.00%) |
Dec 05, 2005 | 7.257 | 7.301 | 7.094 | 7.126 | 368,539 | -0.10(-1.36%) |
Dec 02, 2005 | 7.285 | 7.421 | 7.203 | 7.225 | 589,186 | -0.01(-0.08%) |
Dec 01, 2005 | 7.399 | 7.552 | 7.170 | 7.230 | 747,340 | -0.04(-0.60%) |
Nov 30, 2005 | 7.448 | 7.470 | 7.274 | 7.274 | 764,200 | -0.18(-2.42%) |
Nov 29, 2005 | 7.459 | 7.508 | 7.388 | 7.454 | 320,707 | -0.01(-0.07%) |
Nov 28, 2005 | 7.885 | 7.885 | 7.394 | 7.459 | 735,428 | -0.43(-5.40%) |
Nov 25, 2005 | 7.809 | 7.912 | 7.776 | 7.885 | 189,125 | +0.05(+0.63%) |
Nov 23, 2005 | 7.825 | 7.901 | 7.754 | 7.836 | 828,342 | +0.01(+0.14%) |
Nov 22, 2005 | 7.847 | 7.847 | 7.732 | 7.825 | 1,018,751 | -0.02(-0.28%) |
Nov 21, 2005 | 7.852 | 7.852 | 7.705 | 7.847 | 280,390 | +0.05(+0.70%) |
Nov 18, 2005 | 7.759 | 7.847 | 7.650 | 7.792 | 569,577 | +0.02(+0.21%) |
Nov 17, 2005 | 7.547 | 7.776 | 7.536 | 7.776 | 1,244,346 | +0.23(+3.04%) |
Nov 16, 2005 | 7.503 | 7.607 | 7.437 | 7.547 | 1,179,471 | +0.01(+0.14%) |
Nov 15, 2005 | 7.623 | 7.639 | 7.508 | 7.536 | 1,022,233 | -0.13(-1.64%) |
Nov 14, 2005 | 7.585 | 7.688 | 7.579 | 7.661 | 453,205 | -0.02(-0.28%) |
Nov 11, 2005 | 7.558 | 7.776 | 7.558 | 7.683 | 796,638 | +0.09(+1.22%) |
Nov 10, 2005 | 7.377 | 7.633 | 7.279 | 7.590 | 483,627 | +0.19(+2.58%) |
Nov 09, 2005 | 7.416 | 7.476 | 7.350 | 7.399 | 852,899 | -0.11(-1.45%) |
Nov 08, 2005 | 7.421 | 7.530 | 7.334 | 7.508 | 272,326 | +0.08(+1.10%) |
Nov 07, 2005 | 7.536 | 7.525 | 7.285 | 7.427 | 379,351 | -0.10(-1.38%) |
Nov 04, 2005 | 7.394 | 7.568 | 7.372 | 7.530 | 429,198 | +0.03(+0.36%) |
Nov 03, 2005 | 7.476 | 7.721 | 7.367 | 7.503 | 1,627,912 | +0.30(+4.17%) |
Nov 02, 2005 | 7.083 | 7.203 | 7.083 | 7.203 | 508,367 | +0.07(+0.92%) |