Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 8.422 | 8.471 | 8.361 | 8.387 | 50,028,132 | -0.03(-0.38%) |
Jan 30, 2006 | 8.397 | 8.455 | 8.355 | 8.419 | 40,538,792 | +0.05(+0.62%) |
Jan 27, 2006 | 8.280 | 8.403 | 8.248 | 8.367 | 49,811,236 | +0.12(+1.49%) |
Jan 26, 2006 | 8.206 | 8.293 | 8.164 | 8.245 | 48,386,088 | +0.10(+1.19%) |
Jan 25, 2006 | 7.928 | 8.154 | 7.925 | 8.148 | 48,244,376 | +0.18(+2.23%) |
Jan 24, 2006 | 7.918 | 8.080 | 7.918 | 7.970 | 30,939,916 | +0.07(+0.86%) |
Jan 23, 2006 | 7.976 | 7.999 | 7.883 | 7.902 | 33,843,744 | -0.08(-1.05%) |
Jan 20, 2006 | 8.028 | 8.038 | 7.954 | 7.986 | 41,856,576 | -0.06(-0.76%) |
Jan 19, 2006 | 8.022 | 8.073 | 8.022 | 8.048 | 32,014,194 | +0.03(+0.32%) |
Jan 18, 2006 | 7.983 | 8.038 | 7.970 | 8.022 | 38,517,716 | -0.01(-0.08%) |
Jan 17, 2006 | 8.015 | 8.044 | 7.957 | 8.028 | 28,164,496 | -0.05(-0.60%) |
Jan 13, 2006 | 8.073 | 8.106 | 8.018 | 8.077 | 31,367,214 | +0.01(+0.12%) |
Jan 12, 2006 | 8.119 | 8.144 | 8.038 | 8.067 | 40,573,136 | -0.04(-0.44%) |
Jan 11, 2006 | 8.038 | 8.109 | 8.002 | 8.102 | 35,274,152 | +0.06(+0.80%) |
Jan 10, 2006 | 8.064 | 8.073 | 7.993 | 8.038 | 33,148,496 | -0.05(-0.60%) |
Jan 09, 2006 | 8.009 | 8.119 | 7.980 | 8.086 | 55,916,236 | +0.03(+0.36%) |
Jan 06, 2006 | 8.015 | 8.090 | 7.951 | 8.057 | 36,518,608 | -0.01(-0.08%) |
Jan 05, 2006 | 8.051 | 8.112 | 8.048 | 8.064 | 33,425,420 | +0.02(+0.24%) |
Jan 04, 2006 | 7.970 | 8.099 | 7.963 | 8.044 | 45,874,904 | +0.06(+0.73%) |
Jan 03, 2006 | 7.915 | 8.038 | 7.834 | 7.986 | 50,590,336 | +0.07(+0.90%) |
Dec 30, 2005 | 7.905 | 7.934 | 7.847 | 7.915 | 34,006,804 | -0.04(-0.53%) |
Dec 29, 2005 | 7.957 | 8.031 | 7.941 | 7.957 | 27,988,130 | +0.00(+0.00%) |
Dec 28, 2005 | 7.996 | 7.999 | 7.951 | 7.957 | 33,124,052 | -0.00(-0.04%) |
Dec 27, 2005 | 8.015 | 8.018 | 7.938 | 7.960 | 25,751,086 | +0.00(+0.00%) |
Dec 23, 2005 | 7.938 | 8.006 | 7.902 | 7.960 | 21,659,118 | +0.02(+0.20%) |
Dec 22, 2005 | 7.860 | 7.980 | 7.857 | 7.944 | 36,995,412 | +0.04(+0.53%) |
Dec 21, 2005 | 7.934 | 7.996 | 7.867 | 7.902 | 43,538,228 | -0.06(-0.81%) |
Dec 20, 2005 | 7.967 | 7.967 | 7.967 | 7.967 | 0 | -0.10(-1.24%) |
Dec 19, 2005 | 8.067 | 8.067 | 8.067 | 8.067 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 8.067 | 8.067 | 8.067 | 8.067 | 0 | -0.02(-0.24%) |
Dec 15, 2005 | 8.086 | 8.086 | 8.086 | 8.086 | 0 | +0.00(+0.00%) |
Dec 14, 2005 | 8.086 | 8.086 | 8.086 | 8.086 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 7.983 | 8.028 | 7.963 | 8.086 | 14,645,377 | +0.05(+0.64%) |
Dec 12, 2005 | 8.041 | 8.070 | 7.993 | 8.035 | 28,286,094 | -0.01(-0.16%) |
Dec 09, 2005 | 8.080 | 8.093 | 8.006 | 8.048 | 23,903,588 | +0.02(+0.20%) |
Dec 08, 2005 | 8.090 | 8.132 | 7.980 | 8.031 | 39,855,300 | -0.08(-0.96%) |
Dec 07, 2005 | 8.115 | 8.161 | 8.041 | 8.109 | 31,569,260 | -0.04(-0.44%) |
Dec 06, 2005 | 8.274 | 8.274 | 8.128 | 8.144 | 55,470,372 | -0.03(-0.36%) |
Dec 05, 2005 | 8.102 | 8.229 | 8.099 | 8.174 | 58,777,984 | +0.07(+0.88%) |
Dec 02, 2005 | 8.177 | 8.190 | 8.080 | 8.102 | 43,625,172 | -0.07(-0.91%) |
Dec 01, 2005 | 8.177 | 8.177 | 8.177 | 8.177 | 0 | +0.13(+1.57%) |
Nov 30, 2005 | 8.154 | 8.193 | 8.015 | 8.051 | 60,338,964 | -0.05(-0.56%) |
Nov 29, 2005 | 8.161 | 8.241 | 8.086 | 8.096 | 50,663,664 | -0.01(-0.12%) |
Nov 28, 2005 | 8.006 | 8.199 | 8.006 | 8.106 | 69,379,968 | +0.10(+1.25%) |
Nov 25, 2005 | 7.976 | 8.077 | 7.970 | 8.006 | 16,077,643 | +0.03(+0.36%) |
Nov 23, 2005 | 7.976 | 8.025 | 7.970 | 7.976 | 37,624,136 | -0.03(-0.36%) |
Nov 22, 2005 | 7.883 | 8.035 | 7.883 | 8.006 | 64,003,944 | +0.13(+1.64%) |
Nov 21, 2005 | 7.883 | 7.909 | 7.757 | 7.876 | 57,405,124 | +1.30(+19.75%) |
Nov 18, 2005 | 6.554 | 6.603 | 6.506 | 6.577 | 32,789,580 | +0.09(+1.34%) |
Nov 17, 2005 | 6.380 | 6.516 | 6.377 | 6.490 | 12,972,388 | +0.09(+1.41%) |
Nov 16, 2005 | 6.422 | 6.444 | 6.380 | 6.399 | 26,786,066 | -0.02(-0.35%) |
Nov 15, 2005 | 6.419 | 6.454 | 6.377 | 6.422 | 60,189,828 | -0.01(-0.20%) |
Nov 14, 2005 | 6.432 | 6.451 | 6.402 | 6.435 | 28,150,572 | +0.01(+0.15%) |
Nov 11, 2005 | 6.386 | 6.432 | 6.380 | 6.425 | 34,376,552 | +0.01(+0.20%) |
Nov 10, 2005 | 6.335 | 6.419 | 6.331 | 6.412 | 12,241,868 | +0.06(+0.97%) |
Nov 09, 2005 | 6.338 | 6.370 | 6.306 | 6.351 | 8,066,668 | +0.01(+0.20%) |
Nov 08, 2005 | 6.276 | 6.360 | 6.276 | 6.338 | 9,644,048 | +0.05(+0.72%) |
Nov 07, 2005 | 6.341 | 6.351 | 6.267 | 6.293 | 10,614,363 | -0.05(-0.76%) |
Nov 04, 2005 | 6.309 | 6.354 | 6.257 | 6.341 | 17,525,688 | +0.03(+0.51%) |
Nov 03, 2005 | 6.399 | 6.402 | 6.263 | 6.309 | 19,893,306 | -0.10(-1.56%) |
Nov 02, 2005 | 6.373 | 6.415 | 6.367 | 6.409 | 21,146,732 | +0.04(+0.56%) |