Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 7.510 | 8.000 | 7.500 | 7.970 | 160,700 | +0.44(+5.84%) |
Jan 30, 2006 | 7.320 | 7.760 | 7.320 | 7.530 | 224,000 | +0.22(+3.01%) |
Jan 27, 2006 | 8.000 | 8.250 | 7.150 | 7.310 | 1,062,900 | -0.71(-8.85%) |
Jan 26, 2006 | 7.470 | 8.100 | 7.470 | 8.020 | 670,600 | +0.62(+8.38%) |
Jan 25, 2006 | 7.300 | 7.430 | 7.250 | 7.400 | 82,000 | +0.22(+3.06%) |
Jan 24, 2006 | 7.210 | 7.320 | 7.090 | 7.180 | 88,600 | -0.02(-0.28%) |
Jan 23, 2006 | 7.300 | 7.390 | 7.030 | 7.200 | 263,600 | -0.05(-0.69%) |
Jan 20, 2006 | 7.380 | 7.630 | 7.100 | 7.250 | 175,000 | -0.14(-1.89%) |
Jan 19, 2006 | 7.650 | 7.700 | 7.200 | 7.390 | 109,000 | -0.15(-1.99%) |
Jan 18, 2006 | 7.550 | 7.550 | 7.060 | 7.540 | 260,200 | -0.06(-0.79%) |
Jan 17, 2006 | 7.750 | 7.950 | 7.550 | 7.600 | 296,800 | +0.00(+0.00%) |
Jan 13, 2006 | 7.470 | 7.620 | 7.000 | 7.600 | 357,800 | +0.10(+1.33%) |
Jan 12, 2006 | 7.480 | 7.850 | 7.250 | 7.500 | 361,000 | +0.03(+0.40%) |
Jan 11, 2006 | 7.850 | 7.900 | 7.100 | 7.470 | 509,200 | +0.02(+0.27%) |
Jan 10, 2006 | 7.410 | 7.610 | 7.200 | 7.450 | 351,700 | +0.28(+3.91%) |
Jan 09, 2006 | 6.950 | 7.439 | 6.950 | 7.170 | 529,400 | +0.30(+4.37%) |
Jan 06, 2006 | 6.750 | 7.190 | 6.520 | 6.870 | 332,300 | +0.18(+2.69%) |
Jan 05, 2006 | 6.410 | 6.700 | 6.280 | 6.690 | 230,700 | +0.29(+4.53%) |
Jan 04, 2006 | 6.230 | 6.490 | 6.120 | 6.400 | 147,300 | +0.18(+2.89%) |
Jan 03, 2006 | 6.500 | 7.050 | 6.160 | 6.220 | 383,600 | +0.07(+1.14%) |
Dec 30, 2005 | 6.390 | 6.580 | 6.110 | 6.150 | 176,300 | -0.20(-3.15%) |
Dec 29, 2005 | 5.950 | 6.560 | 5.850 | 6.350 | 234,000 | +0.45(+7.63%) |
Dec 28, 2005 | 6.240 | 6.490 | 5.800 | 5.900 | 223,100 | -0.34(-5.45%) |
Dec 27, 2005 | 6.480 | 7.100 | 6.240 | 6.240 | 629,400 | -0.16(-2.50%) |
Dec 23, 2005 | 6.250 | 6.500 | 6.200 | 6.400 | 251,000 | +0.20(+3.23%) |
Dec 22, 2005 | 6.580 | 6.590 | 6.100 | 6.200 | 429,500 | -0.20(-3.13%) |
Dec 21, 2005 | 5.920 | 6.400 | 5.700 | 6.400 | 744,900 | +0.78(+13.88%) |
Dec 20, 2005 | 5.250 | 5.750 | 5.180 | 5.620 | 553,600 | +0.52(+10.20%) |
Dec 19, 2005 | 5.050 | 5.830 | 4.900 | 5.100 | 821,800 | +0.42(+8.97%) |
Dec 16, 2005 | 4.650 | 4.690 | 4.610 | 4.680 | 22,600 | +0.03(+0.65%) |
Dec 15, 2005 | 4.500 | 4.650 | 4.500 | 4.650 | 33,000 | +0.13(+2.88%) |
Dec 14, 2005 | 4.550 | 4.570 | 4.520 | 4.520 | 10,500 | -0.07(-1.53%) |
Dec 13, 2005 | 4.600 | 4.700 | 4.580 | 4.590 | 34,400 | -0.11(-2.34%) |
Dec 12, 2005 | 4.700 | 4.710 | 4.610 | 4.700 | 19,800 | +0.00(+0.00%) |
Dec 09, 2005 | 4.750 | 4.750 | 4.650 | 4.700 | 9,600 | -0.05(-1.05%) |
Dec 08, 2005 | 4.840 | 4.850 | 4.750 | 4.750 | 13,100 | -0.15(-3.06%) |
Dec 07, 2005 | 4.810 | 4.939 | 4.700 | 4.900 | 36,700 | +0.09(+1.87%) |
Dec 06, 2005 | 4.600 | 4.810 | 4.600 | 4.810 | 42,000 | +0.30(+6.65%) |
Dec 05, 2005 | 4.500 | 4.530 | 4.400 | 4.510 | 4,800 | -0.07(-1.53%) |
Dec 02, 2005 | 4.380 | 4.750 | 4.370 | 4.580 | 62,100 | +0.24(+5.53%) |
Dec 01, 2005 | 4.180 | 4.450 | 4.180 | 4.340 | 59,900 | +0.16(+3.83%) |
Nov 30, 2005 | 4.140 | 4.180 | 4.110 | 4.180 | 9,200 | +0.03(+0.72%) |
Nov 29, 2005 | 4.180 | 4.180 | 4.140 | 4.150 | 16,000 | -0.06(-1.43%) |
Nov 28, 2005 | 4.210 | 4.210 | 4.210 | 4.210 | 4,500 | -0.04(-0.94%) |
Nov 25, 2005 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 4.250 | 4.300 | 4.240 | 4.250 | 6,700 | -0.05(-1.16%) |
Nov 22, 2005 | 4.160 | 4.300 | 4.150 | 4.300 | 6,500 | +0.16(+3.86%) |
Nov 21, 2005 | 4.150 | 4.150 | 4.130 | 4.140 | 900 | +0.04(+0.98%) |
Nov 18, 2005 | 4.070 | 4.200 | 4.070 | 4.100 | 31,500 | -0.22(-5.09%) |
Nov 17, 2005 | 4.260 | 4.330 | 4.200 | 4.320 | 20,900 | +0.06(+1.41%) |
Nov 16, 2005 | 4.260 | 4.260 | 4.260 | 4.260 | 2,500 | +0.00(+0.00%) |
Nov 15, 2005 | 4.120 | 4.260 | 4.120 | 4.260 | 6,900 | +0.11(+2.65%) |
Nov 14, 2005 | 4.250 | 4.250 | 4.150 | 4.150 | 4,400 | -0.10(-2.35%) |
Nov 11, 2005 | 4.330 | 4.350 | 4.250 | 4.250 | 6,800 | -0.06(-1.39%) |
Nov 10, 2005 | 4.240 | 4.450 | 4.150 | 4.310 | 21,200 | +0.02(+0.47%) |
Nov 09, 2005 | 4.110 | 4.300 | 4.090 | 4.290 | 63,000 | +0.20(+4.89%) |
Nov 08, 2005 | 4.260 | 4.440 | 4.000 | 4.090 | 109,500 | -0.07(-1.68%) |
Nov 07, 2005 | 3.590 | 4.900 | 3.590 | 4.160 | 326,400 | +0.62(+17.51%) |
Nov 04, 2005 | 3.600 | 3.640 | 3.510 | 3.540 | 10,800 | -0.02(-0.56%) |
Nov 03, 2005 | 3.560 | 3.560 | 3.550 | 3.560 | 7,800 | -0.04(-1.11%) |
Nov 02, 2005 | 3.700 | 3.700 | 3.520 | 3.600 | 4,300 | -0.01(-0.28%) |