Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.259 | 6.259 | 6.117 | 6.146 | 19,344 | -0.25(-3.91%) |
Jan 30, 2006 | 6.430 | 6.527 | 6.271 | 6.396 | 10,183 | -0.03(-0.53%) |
Jan 27, 2006 | 6.271 | 6.476 | 6.271 | 6.430 | 13,707 | +0.10(+1.53%) |
Jan 26, 2006 | 6.231 | 6.333 | 6.231 | 6.333 | 14,519 | +0.23(+3.82%) |
Jan 25, 2006 | 6.288 | 6.288 | 6.094 | 6.100 | 4,746 | -0.16(-2.55%) |
Jan 24, 2006 | 6.083 | 6.259 | 5.981 | 6.259 | 7,844 | +0.22(+3.58%) |
Jan 23, 2006 | 6.134 | 6.140 | 5.981 | 6.043 | 4,041 | +0.07(+1.14%) |
Jan 20, 2006 | 6.151 | 6.151 | 5.975 | 5.975 | 141,467 | -0.07(-1.22%) |
Jan 19, 2006 | 5.986 | 6.055 | 5.986 | 6.049 | 19,582 | +0.07(+1.24%) |
Jan 18, 2006 | 5.975 | 6.026 | 5.975 | 5.975 | 25,500 | +0.00(+0.00%) |
Jan 17, 2006 | 5.878 | 5.975 | 5.821 | 5.975 | 73,423 | +0.02(+0.38%) |
Jan 13, 2006 | 6.089 | 6.151 | 5.912 | 5.952 | 53,278 | -0.14(-2.24%) |
Jan 12, 2006 | 6.259 | 6.259 | 6.089 | 6.089 | 81,188 | -0.17(-2.73%) |
Jan 11, 2006 | 6.231 | 6.259 | 6.134 | 6.259 | 26,353 | -0.01(-0.18%) |
Jan 10, 2006 | 6.294 | 6.299 | 6.254 | 6.271 | 15,861 | -0.05(-0.72%) |
Jan 09, 2006 | 6.413 | 6.481 | 6.225 | 6.316 | 42,880 | -0.15(-2.29%) |
Jan 06, 2006 | 6.544 | 6.544 | 6.464 | 6.464 | 13,243 | -0.08(-1.22%) |
Jan 05, 2006 | 6.544 | 6.618 | 6.487 | 6.544 | 8,858 | -0.07(-1.03%) |
Jan 04, 2006 | 6.720 | 6.743 | 6.590 | 6.612 | 3,860 | -0.03(-0.43%) |
Jan 03, 2006 | 6.709 | 6.715 | 6.481 | 6.641 | 7,762 | -0.06(-0.85%) |
Dec 30, 2005 | 6.521 | 6.709 | 6.424 | 6.698 | 37,585 | +0.09(+1.29%) |
Dec 29, 2005 | 6.618 | 6.686 | 6.550 | 6.612 | 7,953 | -0.01(-0.09%) |
Dec 28, 2005 | 6.561 | 6.703 | 6.561 | 6.618 | 3,514 | +0.01(+0.09%) |
Dec 27, 2005 | 6.629 | 6.641 | 6.578 | 6.612 | 3,338 | -0.03(-0.51%) |
Dec 23, 2005 | 6.646 | 6.743 | 6.646 | 6.646 | 1,811 | -0.09(-1.35%) |
Dec 22, 2005 | 6.743 | 6.772 | 6.663 | 6.737 | 2,409 | +0.05(+0.77%) |
Dec 21, 2005 | 6.749 | 6.749 | 6.686 | 6.686 | 2,108 | -0.06(-0.93%) |
Dec 20, 2005 | 6.658 | 6.749 | 6.624 | 6.749 | 18,191 | -0.05(-0.67%) |
Dec 19, 2005 | 6.783 | 6.817 | 6.516 | 6.794 | 26,258 | -0.09(-1.32%) |
Dec 16, 2005 | 7.056 | 7.056 | 6.834 | 6.885 | 85,034 | -0.20(-2.89%) |
Dec 15, 2005 | 7.079 | 7.124 | 6.976 | 7.090 | 21,198 | -0.06(-0.80%) |
Dec 14, 2005 | 7.210 | 7.233 | 7.096 | 7.147 | 3,423 | -0.03(-0.40%) |
Dec 13, 2005 | 7.090 | 7.210 | 7.090 | 7.176 | 10,066 | +0.05(+0.64%) |
Dec 12, 2005 | 7.210 | 7.215 | 7.130 | 7.130 | 2,351 | -0.01(-0.08%) |
Dec 09, 2005 | 7.170 | 7.170 | 7.079 | 7.136 | 1,757 | -0.04(-0.56%) |
Dec 08, 2005 | 7.193 | 7.193 | 7.011 | 7.176 | 10,717 | -0.03(-0.39%) |
Dec 07, 2005 | 7.170 | 7.250 | 7.033 | 7.204 | 28,351 | +0.08(+1.12%) |
Dec 06, 2005 | 7.176 | 7.335 | 7.079 | 7.124 | 4,576 | +0.08(+1.13%) |
Dec 05, 2005 | 7.159 | 7.170 | 7.028 | 7.045 | 5,648 | -0.17(-2.37%) |
Dec 02, 2005 | 7.215 | 7.263 | 7.102 | 7.215 | 7,990 | +0.00(+0.00%) |
Dec 01, 2005 | 7.335 | 7.380 | 7.215 | 7.215 | 7,561 | +0.02(+0.24%) |
Nov 30, 2005 | 7.096 | 7.198 | 7.056 | 7.198 | 10,171 | +0.09(+1.28%) |
Nov 29, 2005 | 7.039 | 7.107 | 6.971 | 7.107 | 8,048 | +0.08(+1.13%) |
Nov 28, 2005 | 7.307 | 7.307 | 6.976 | 7.028 | 17,053 | -0.28(-3.89%) |
Nov 25, 2005 | 7.312 | 7.312 | 7.312 | 7.312 | 1,152 | -0.03(-0.39%) |
Nov 23, 2005 | 7.369 | 7.369 | 7.324 | 7.341 | 8,435 | +0.08(+1.10%) |
Nov 22, 2005 | 7.198 | 7.341 | 7.176 | 7.261 | 20,796 | -0.10(-1.31%) |
Nov 21, 2005 | 7.318 | 7.369 | 7.289 | 7.358 | 4,375 | -0.01(-0.08%) |
Nov 18, 2005 | 7.329 | 7.363 | 7.307 | 7.363 | 3,823 | +0.15(+2.13%) |
Nov 17, 2005 | 7.005 | 7.210 | 6.931 | 7.210 | 4,834 | +0.33(+4.80%) |
Nov 16, 2005 | 7.011 | 7.045 | 6.823 | 6.880 | 9,535 | -0.17(-2.34%) |
Nov 15, 2005 | 7.050 | 7.181 | 6.937 | 7.045 | 4,412 | -0.14(-1.98%) |
Nov 14, 2005 | 7.284 | 7.432 | 7.164 | 7.187 | 12,048 | -0.23(-3.07%) |
Nov 11, 2005 | 7.358 | 7.563 | 7.358 | 7.415 | 11,290 | -0.07(-0.91%) |
Nov 10, 2005 | 7.221 | 7.534 | 7.221 | 7.483 | 30,865 | +0.09(+1.15%) |
Nov 09, 2005 | 7.506 | 7.557 | 7.358 | 7.398 | 12,030 | +0.12(+1.64%) |
Nov 08, 2005 | 7.307 | 7.369 | 7.261 | 7.278 | 3,300 | -0.12(-1.62%) |
Nov 07, 2005 | 7.557 | 7.557 | 7.392 | 7.398 | 11,218 | -0.05(-0.69%) |
Nov 04, 2005 | 7.483 | 7.557 | 7.449 | 7.449 | 5,878 | -0.09(-1.21%) |
Nov 03, 2005 | 7.654 | 7.654 | 7.443 | 7.540 | 14,179 | -0.05(-0.60%) |
Nov 02, 2005 | 7.454 | 7.585 | 7.352 | 7.585 | 20,291 | +0.13(+1.76%) |