Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 7.015 | 7.071 | 7.001 | 7.039 | 705,431 | -0.06(-0.85%) |
Jan 30, 2006 | 7.102 | 7.118 | 7.066 | 7.100 | 1,063,039 | -0.03(-0.38%) |
Jan 27, 2006 | 7.217 | 7.242 | 7.107 | 7.127 | 2,300,434 | -0.10(-1.43%) |
Jan 26, 2006 | 7.239 | 7.271 | 7.179 | 7.230 | 2,546,401 | +0.18(+2.49%) |
Jan 25, 2006 | 7.048 | 7.089 | 7.030 | 7.055 | 1,230,723 | +0.03(+0.38%) |
Jan 24, 2006 | 7.028 | 7.066 | 6.997 | 7.028 | 1,103,959 | +0.04(+0.61%) |
Jan 23, 2006 | 7.010 | 7.024 | 6.954 | 6.985 | 8,045,739 | +0.13(+1.94%) |
Jan 20, 2006 | 6.979 | 6.979 | 6.846 | 6.853 | 1,682,181 | -0.15(-2.09%) |
Jan 19, 2006 | 6.949 | 7.042 | 6.940 | 6.999 | 2,641,585 | +0.06(+0.81%) |
Jan 18, 2006 | 6.949 | 6.988 | 6.886 | 6.943 | 1,590,555 | -0.06(-0.87%) |
Jan 17, 2006 | 6.983 | 7.017 | 6.970 | 7.003 | 2,419,192 | -0.07(-1.02%) |
Jan 13, 2006 | 7.037 | 7.087 | 7.030 | 7.075 | 1,107,073 | -0.07(-0.94%) |
Jan 12, 2006 | 7.116 | 7.190 | 7.091 | 7.143 | 1,232,947 | -0.06(-0.87%) |
Jan 11, 2006 | 7.206 | 7.266 | 7.179 | 7.206 | 3,605,882 | +0.02(+0.25%) |
Jan 10, 2006 | 7.194 | 7.199 | 7.158 | 7.188 | 963,851 | -0.05(-0.71%) |
Jan 09, 2006 | 7.235 | 7.271 | 7.212 | 7.239 | 1,372,610 | -0.01(-0.19%) |
Jan 06, 2006 | 7.183 | 7.266 | 7.172 | 7.253 | 1,329,466 | +0.09(+1.26%) |
Jan 05, 2006 | 7.219 | 7.224 | 7.163 | 7.163 | 6,487,653 | -0.11(-1.48%) |
Jan 04, 2006 | 7.226 | 7.289 | 7.215 | 7.271 | 1,464,681 | +0.08(+1.13%) |
Jan 03, 2006 | 7.111 | 7.217 | 7.048 | 7.190 | 3,373,259 | +0.13(+1.85%) |
Dec 30, 2005 | 7.028 | 7.071 | 7.001 | 7.060 | 741,903 | -0.08(-1.10%) |
Dec 29, 2005 | 7.120 | 7.170 | 7.107 | 7.138 | 640,937 | +0.02(+0.28%) |
Dec 28, 2005 | 7.154 | 7.165 | 7.093 | 7.118 | 532,409 | +0.05(+0.70%) |
Dec 27, 2005 | 7.098 | 7.127 | 7.062 | 7.069 | 516,841 | +0.04(+0.64%) |
Dec 23, 2005 | 7.010 | 7.035 | 6.992 | 7.024 | 4,652,909 | -0.02(-0.32%) |
Dec 22, 2005 | 7.033 | 7.046 | 7.001 | 7.046 | 586,228 | +0.00(+0.00%) |
Dec 21, 2005 | 7.042 | 7.066 | 7.021 | 7.046 | 4,241,927 | +0.02(+0.22%) |
Dec 20, 2005 | 7.100 | 7.100 | 7.019 | 7.030 | 1,512,273 | -0.07(-0.98%) |
Dec 19, 2005 | 7.116 | 7.134 | 7.096 | 7.100 | 1,201,812 | -0.06(-0.85%) |
Dec 16, 2005 | 7.132 | 7.179 | 7.125 | 7.161 | 2,160,327 | +0.08(+1.18%) |
Dec 15, 2005 | 7.098 | 7.102 | 7.035 | 7.078 | 5,749,308 | +0.04(+0.64%) |
Dec 14, 2005 | 6.992 | 7.042 | 6.990 | 7.033 | 1,737,780 | -0.04(-0.57%) |
Dec 13, 2005 | 7.021 | 7.093 | 6.985 | 7.073 | 2,694,960 | +0.11(+1.52%) |
Dec 12, 2005 | 6.945 | 7.003 | 6.931 | 6.967 | 2,455,220 | +0.28(+4.13%) |
Dec 09, 2005 | 6.686 | 6.716 | 6.653 | 6.691 | 779,710 | +0.06(+0.95%) |
Dec 08, 2005 | 6.594 | 6.680 | 6.578 | 6.628 | 1,375,279 | +0.02(+0.34%) |
Dec 07, 2005 | 6.626 | 6.630 | 6.583 | 6.605 | 817,072 | -0.04(-0.58%) |
Dec 06, 2005 | 6.614 | 6.680 | 6.601 | 6.644 | 1,623,470 | +0.00(+0.03%) |
Dec 05, 2005 | 6.684 | 6.704 | 6.592 | 6.641 | 1,114,189 | -0.05(-0.71%) |
Dec 02, 2005 | 6.635 | 6.695 | 6.596 | 6.689 | 1,260,079 | +0.00(+0.00%) |
Dec 01, 2005 | 6.646 | 6.693 | 6.608 | 6.689 | 2,540,619 | +0.18(+2.76%) |
Nov 30, 2005 | 6.549 | 6.565 | 6.504 | 6.509 | 1,345,478 | -0.09(-1.30%) |
Nov 29, 2005 | 6.628 | 6.644 | 6.572 | 6.594 | 1,578,991 | -0.01(-0.20%) |
Nov 28, 2005 | 6.594 | 6.617 | 6.558 | 6.608 | 1,451,782 | +0.01(+0.14%) |
Nov 25, 2005 | 6.610 | 6.614 | 6.565 | 6.599 | 927,379 | +0.03(+0.41%) |
Nov 23, 2005 | 6.531 | 6.599 | 6.500 | 6.572 | 8,655,541 | +0.01(+0.17%) |
Nov 22, 2005 | 6.502 | 6.569 | 6.475 | 6.560 | 2,709,638 | -0.03(-0.41%) |
Nov 21, 2005 | 6.590 | 6.608 | 6.554 | 6.587 | 2,307,996 | +0.03(+0.45%) |
Nov 18, 2005 | 6.585 | 6.621 | 6.466 | 6.558 | 2,272,413 | -0.17(-2.51%) |
Nov 17, 2005 | 6.709 | 6.731 | 6.671 | 6.727 | 2,860,420 | +0.12(+1.77%) |
Nov 16, 2005 | 6.644 | 6.653 | 6.596 | 6.610 | 1,173,346 | -0.14(-2.07%) |
Nov 15, 2005 | 6.907 | 6.862 | 6.700 | 6.749 | 1,422,426 | -0.16(-2.34%) |
Nov 14, 2005 | 6.920 | 6.940 | 6.884 | 6.911 | 982,088 | +0.00(+0.03%) |
Nov 11, 2005 | 6.911 | 6.922 | 6.893 | 6.909 | 876,229 | -0.02(-0.36%) |
Nov 10, 2005 | 6.882 | 6.954 | 6.855 | 6.934 | 1,161,337 | -0.02(-0.36%) |
Nov 09, 2005 | 6.920 | 6.970 | 6.884 | 6.958 | 1,528,730 | -0.07(-0.96%) |
Nov 08, 2005 | 6.970 | 7.044 | 6.945 | 7.026 | 797,057 | -0.05(-0.67%) |
Nov 07, 2005 | 7.093 | 7.093 | 7.039 | 7.073 | 723,222 | -0.05(-0.69%) |
Nov 04, 2005 | 7.129 | 7.129 | 7.055 | 7.123 | 1,340,141 | -0.04(-0.56%) |
Nov 03, 2005 | 7.224 | 7.228 | 7.129 | 7.163 | 3,740,208 | +0.06(+0.82%) |
Nov 02, 2005 | 7.035 | 7.125 | 7.012 | 7.105 | 1,180,462 | +0.09(+1.25%) |