Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 7.199 | 7.313 | 7.191 | 7.267 | 105,382 | +0.03(+0.42%) |
Jan 30, 2006 | 7.160 | 7.282 | 7.107 | 7.237 | 403,268 | +0.06(+0.85%) |
Jan 27, 2006 | 7.084 | 7.443 | 7.016 | 7.176 | 156,440 | +0.14(+1.95%) |
Jan 26, 2006 | 6.909 | 7.092 | 6.825 | 7.038 | 96,781 | +0.11(+1.54%) |
Jan 25, 2006 | 6.855 | 6.985 | 6.840 | 6.932 | 56,846 | +0.05(+0.66%) |
Jan 24, 2006 | 6.756 | 6.901 | 6.711 | 6.886 | 102,553 | +0.05(+0.78%) |
Jan 23, 2006 | 6.878 | 6.909 | 6.711 | 6.833 | 66,848 | -0.06(-0.88%) |
Jan 20, 2006 | 7.016 | 7.016 | 6.886 | 6.894 | 54,859 | -0.11(-1.53%) |
Jan 19, 2006 | 6.955 | 7.016 | 6.924 | 7.000 | 50,074 | +0.05(+0.66%) |
Jan 18, 2006 | 7.016 | 7.016 | 6.848 | 6.955 | 63,580 | -0.06(-0.87%) |
Jan 17, 2006 | 6.840 | 7.054 | 6.810 | 7.016 | 1,079,416 | +0.28(+4.19%) |
Jan 13, 2006 | 6.916 | 6.916 | 6.672 | 6.733 | 51,141 | -0.18(-2.54%) |
Jan 12, 2006 | 7.054 | 7.092 | 6.878 | 6.909 | 61,634 | -0.19(-2.69%) |
Jan 11, 2006 | 6.894 | 7.130 | 6.779 | 7.099 | 69,548 | +0.24(+3.44%) |
Jan 10, 2006 | 6.718 | 6.916 | 6.718 | 6.863 | 61,847 | +0.09(+1.35%) |
Jan 09, 2006 | 6.878 | 6.977 | 6.749 | 6.772 | 96,975 | -0.14(-2.09%) |
Jan 06, 2006 | 6.810 | 6.916 | 6.688 | 6.916 | 115,678 | +0.11(+1.68%) |
Jan 05, 2006 | 6.863 | 6.863 | 6.672 | 6.802 | 67,915 | -0.08(-1.11%) |
Jan 04, 2006 | 6.726 | 6.894 | 6.688 | 6.878 | 74,513 | +0.15(+2.27%) |
Jan 03, 2006 | 6.665 | 6.749 | 6.451 | 6.726 | 68,548 | +0.05(+0.68%) |
Dec 30, 2005 | 6.695 | 6.726 | 6.596 | 6.680 | 98,483 | -0.02(-0.34%) |
Dec 29, 2005 | 6.680 | 6.863 | 6.672 | 6.703 | 89,532 | -0.01(-0.11%) |
Dec 28, 2005 | 6.711 | 6.749 | 6.558 | 6.711 | 141,102 | +0.00(+0.00%) |
Dec 27, 2005 | 6.711 | 6.749 | 6.665 | 6.711 | 111,597 | -0.04(-0.56%) |
Dec 23, 2005 | 6.665 | 6.772 | 6.665 | 6.749 | 25,787 | +0.12(+1.84%) |
Dec 22, 2005 | 6.695 | 6.756 | 6.627 | 6.627 | 67,081 | -0.18(-2.58%) |
Dec 21, 2005 | 6.688 | 6.802 | 6.688 | 6.802 | 39,944 | +0.09(+1.36%) |
Dec 20, 2005 | 6.718 | 6.756 | 6.650 | 6.711 | 17,862 | -0.08(-1.12%) |
Dec 19, 2005 | 6.787 | 6.817 | 6.749 | 6.787 | 35,332 | +0.00(+0.00%) |
Dec 16, 2005 | 6.985 | 6.985 | 6.779 | 6.787 | 141,492 | -0.14(-2.09%) |
Dec 15, 2005 | 6.863 | 7.138 | 6.848 | 6.932 | 73,751 | +0.05(+0.66%) |
Dec 14, 2005 | 7.221 | 7.221 | 6.817 | 6.886 | 209,047 | -0.27(-3.73%) |
Dec 13, 2005 | 7.275 | 7.305 | 7.115 | 7.153 | 54,188 | -0.14(-1.99%) |
Dec 12, 2005 | 7.206 | 7.305 | 7.176 | 7.298 | 90,456 | +0.16(+2.24%) |
Dec 09, 2005 | 7.237 | 7.237 | 7.023 | 7.138 | 31,230 | -0.11(-1.58%) |
Dec 08, 2005 | 7.130 | 7.252 | 7.092 | 7.252 | 27,239 | +0.13(+1.82%) |
Dec 07, 2005 | 6.993 | 7.237 | 6.977 | 7.122 | 105,656 | +0.06(+0.86%) |
Dec 06, 2005 | 6.894 | 7.176 | 6.894 | 7.061 | 67,404 | +0.14(+1.98%) |
Dec 05, 2005 | 6.833 | 7.023 | 6.810 | 6.924 | 78,659 | -0.01(-0.11%) |
Dec 02, 2005 | 7.138 | 7.252 | 6.878 | 6.932 | 188,050 | -0.13(-1.84%) |
Dec 01, 2005 | 6.863 | 7.176 | 6.848 | 7.061 | 125,316 | +0.15(+2.21%) |
Nov 30, 2005 | 7.061 | 7.229 | 6.909 | 6.909 | 38,370 | -0.12(-1.74%) |
Nov 29, 2005 | 6.871 | 7.115 | 6.871 | 7.031 | 71,558 | +0.10(+1.43%) |
Nov 28, 2005 | 7.138 | 7.336 | 6.863 | 6.932 | 132,598 | -0.27(-3.81%) |
Nov 25, 2005 | 7.221 | 7.412 | 7.191 | 7.206 | 26,890 | +0.02(+0.21%) |
Nov 23, 2005 | 7.298 | 7.404 | 7.168 | 7.191 | 31,294 | -0.06(-0.84%) |
Nov 22, 2005 | 7.244 | 7.389 | 7.023 | 7.252 | 40,083 | -0.03(-0.42%) |
Nov 21, 2005 | 7.321 | 7.435 | 7.282 | 7.282 | 49,578 | -0.03(-0.42%) |
Nov 18, 2005 | 7.359 | 7.473 | 7.300 | 7.313 | 63,838 | -0.05(-0.62%) |
Nov 17, 2005 | 7.374 | 7.397 | 7.305 | 7.359 | 58,031 | -0.03(-0.41%) |
Nov 16, 2005 | 7.557 | 7.557 | 7.366 | 7.389 | 72,531 | -0.16(-2.12%) |
Nov 15, 2005 | 7.679 | 7.694 | 7.351 | 7.549 | 197,825 | -0.14(-1.79%) |
Nov 14, 2005 | 7.519 | 7.748 | 7.450 | 7.687 | 279,472 | +0.20(+2.65%) |
Nov 11, 2005 | 7.382 | 7.732 | 7.374 | 7.488 | 128,525 | +0.11(+1.45%) |
Nov 10, 2005 | 7.549 | 7.549 | 7.214 | 7.382 | 170,485 | -0.12(-1.63%) |
Nov 09, 2005 | 7.412 | 7.603 | 7.374 | 7.504 | 178,638 | +0.11(+1.55%) |
Nov 08, 2005 | 7.572 | 7.572 | 7.366 | 7.389 | 73,293 | -0.22(-2.91%) |
Nov 07, 2005 | 7.435 | 7.649 | 7.435 | 7.610 | 205,155 | +0.13(+1.73%) |
Nov 04, 2005 | 7.389 | 7.496 | 7.252 | 7.481 | 90,503 | +0.12(+1.66%) |
Nov 03, 2005 | 7.016 | 7.374 | 6.894 | 7.359 | 142,393 | +0.36(+5.12%) |
Nov 02, 2005 | 6.802 | 7.046 | 6.726 | 7.000 | 34,125 | +0.23(+3.38%) |