Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.770 | 6.889 | 6.573 | 6.818 | 38,845 | +0.05(+0.70%) |
Jan 30, 2006 | 6.806 | 6.859 | 6.770 | 6.770 | 48,074 | -0.07(-1.05%) |
Jan 27, 2006 | 6.770 | 6.931 | 6.716 | 6.841 | 46,329 | +0.05(+0.70%) |
Jan 26, 2006 | 6.788 | 6.859 | 6.716 | 6.794 | 69,712 | -0.03(-0.51%) |
Jan 25, 2006 | 6.740 | 6.973 | 6.710 | 6.828 | 101,126 | +0.14(+2.12%) |
Jan 24, 2006 | 6.710 | 6.770 | 6.680 | 6.686 | 60,340 | +0.05(+0.72%) |
Jan 23, 2006 | 6.680 | 6.770 | 6.627 | 6.639 | 40,270 | -0.07(-1.07%) |
Jan 20, 2006 | 6.822 | 6.877 | 6.710 | 6.710 | 44,371 | -0.10(-1.40%) |
Jan 19, 2006 | 6.806 | 7.050 | 6.746 | 6.806 | 70,538 | -0.03(-0.44%) |
Jan 18, 2006 | 6.895 | 6.895 | 6.800 | 6.836 | 99,837 | -0.07(-1.04%) |
Jan 17, 2006 | 7.032 | 7.116 | 6.663 | 6.907 | 93,679 | +0.08(+1.14%) |
Jan 13, 2006 | 6.710 | 6.889 | 6.710 | 6.830 | 16,798 | +0.12(+1.78%) |
Jan 12, 2006 | 6.830 | 7.062 | 6.645 | 6.710 | 59,349 | -0.12(-1.75%) |
Jan 11, 2006 | 6.979 | 7.026 | 6.788 | 6.830 | 211,025 | +0.03(+0.44%) |
Jan 10, 2006 | 6.674 | 6.859 | 6.561 | 6.800 | 81,214 | +0.05(+0.71%) |
Jan 09, 2006 | 6.472 | 6.800 | 6.442 | 6.752 | 78,694 | +0.26(+4.04%) |
Jan 06, 2006 | 6.364 | 6.490 | 6.364 | 6.490 | 38,012 | +0.11(+1.68%) |
Jan 05, 2006 | 6.424 | 6.430 | 6.376 | 6.382 | 29,758 | -0.01(-0.19%) |
Jan 04, 2006 | 6.412 | 6.549 | 6.388 | 6.394 | 49,281 | -0.05(-0.74%) |
Jan 03, 2006 | 6.406 | 6.519 | 6.382 | 6.442 | 40,513 | +0.02(+0.37%) |
Dec 30, 2005 | 6.669 | 6.669 | 6.400 | 6.418 | 136,847 | -0.25(-3.76%) |
Dec 29, 2005 | 6.871 | 6.961 | 6.621 | 6.669 | 61,951 | -0.25(-3.62%) |
Dec 28, 2005 | 7.068 | 7.068 | 6.870 | 6.919 | 48,116 | -0.12(-1.70%) |
Dec 27, 2005 | 7.164 | 7.337 | 6.985 | 7.038 | 55,325 | -0.16(-2.24%) |
Dec 23, 2005 | 7.575 | 7.575 | 7.038 | 7.199 | 99,862 | -0.18(-2.50%) |
Dec 22, 2005 | 6.877 | 7.575 | 6.758 | 7.384 | 543,742 | +0.48(+7.00%) |
Dec 21, 2005 | 6.710 | 7.098 | 6.710 | 6.901 | 73,665 | +0.18(+2.75%) |
Dec 20, 2005 | 6.698 | 6.794 | 6.627 | 6.716 | 24,100 | +0.01(+0.08%) |
Dec 19, 2005 | 6.621 | 7.038 | 6.621 | 6.711 | 53,716 | +0.00(+0.01%) |
Dec 16, 2005 | 6.859 | 6.859 | 6.579 | 6.710 | 50,120 | -0.04(-0.62%) |
Dec 15, 2005 | 6.895 | 7.074 | 6.716 | 6.752 | 152,413 | -0.21(-3.08%) |
Dec 14, 2005 | 7.128 | 7.128 | 6.865 | 6.967 | 71,961 | -0.16(-2.26%) |
Dec 13, 2005 | 7.247 | 7.408 | 7.038 | 7.128 | 93,069 | -0.11(-1.57%) |
Dec 12, 2005 | 7.158 | 7.444 | 6.993 | 7.241 | 135,675 | +0.11(+1.59%) |
Dec 09, 2005 | 7.158 | 7.158 | 7.008 | 7.128 | 24,849 | +0.12(+1.70%) |
Dec 08, 2005 | 7.032 | 7.223 | 6.979 | 7.008 | 30,789 | +0.01(+0.09%) |
Dec 07, 2005 | 7.199 | 7.199 | 7.003 | 7.003 | 38,937 | -0.11(-1.51%) |
Dec 06, 2005 | 7.003 | 7.229 | 7.003 | 7.110 | 34,417 | +0.12(+1.71%) |
Dec 05, 2005 | 7.343 | 7.343 | 6.979 | 6.991 | 94,016 | -0.10(-1.35%) |
Dec 02, 2005 | 7.289 | 7.366 | 7.050 | 7.086 | 51,818 | +0.02(+0.25%) |
Dec 01, 2005 | 7.378 | 7.510 | 7.038 | 7.068 | 123,320 | -0.18(-2.47%) |
Nov 30, 2005 | 7.229 | 7.408 | 7.104 | 7.247 | 64,229 | +0.01(+0.16%) |
Nov 29, 2005 | 7.337 | 7.372 | 7.158 | 7.235 | 91,895 | -0.08(-1.06%) |
Nov 28, 2005 | 7.653 | 7.891 | 7.164 | 7.313 | 373,240 | -0.26(-3.46%) |
Nov 25, 2005 | 6.710 | 7.671 | 6.710 | 7.575 | 496,138 | +0.86(+12.89%) |
Nov 23, 2005 | 6.567 | 6.907 | 6.525 | 6.710 | 178,825 | +0.20(+3.12%) |
Nov 22, 2005 | 6.472 | 6.615 | 6.144 | 6.507 | 69,782 | -0.02(-0.37%) |
Nov 21, 2005 | 6.561 | 6.615 | 6.215 | 6.531 | 96,999 | +0.04(+0.55%) |
Nov 18, 2005 | 6.382 | 6.621 | 6.382 | 6.496 | 54,673 | +0.19(+3.03%) |
Nov 17, 2005 | 6.394 | 6.412 | 6.263 | 6.305 | 35,071 | -0.02(-0.28%) |
Nov 16, 2005 | 6.525 | 6.685 | 6.309 | 6.323 | 83,028 | -0.24(-3.64%) |
Nov 15, 2005 | 6.663 | 6.752 | 6.502 | 6.561 | 84,745 | -0.16(-2.31%) |
Nov 14, 2005 | 6.740 | 6.770 | 6.574 | 6.716 | 44,315 | -0.07(-0.97%) |
Nov 11, 2005 | 6.901 | 6.901 | 6.631 | 6.782 | 43,893 | +0.08(+1.16%) |
Nov 10, 2005 | 6.466 | 6.853 | 6.376 | 6.704 | 136,909 | +0.20(+3.02%) |
Nov 09, 2005 | 6.680 | 6.710 | 6.436 | 6.507 | 82,517 | -0.05(-0.73%) |
Nov 08, 2005 | 6.621 | 6.794 | 6.472 | 6.555 | 151,216 | -0.13(-1.88%) |
Nov 07, 2005 | 6.627 | 6.943 | 6.406 | 6.680 | 186,130 | +0.24(+3.70%) |
Nov 04, 2005 | 6.698 | 6.913 | 6.400 | 6.442 | 257,250 | -0.29(-4.34%) |
Nov 03, 2005 | 6.096 | 6.812 | 6.096 | 6.734 | 584,686 | +0.60(+9.83%) |
Nov 02, 2005 | 6.305 | 6.305 | 6.072 | 6.132 | 65,629 | -0.05(-0.77%) |