Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 8.421 | 8.421 | 8.012 | 8.278 | 137,787 | -0.08(-0.96%) |
Jan 30, 2006 | 8.212 | 8.400 | 7.970 | 8.358 | 123,109 | +0.24(+2.90%) |
Jan 27, 2006 | 8.066 | 8.212 | 8.053 | 8.122 | 59,809 | -0.03(-0.37%) |
Jan 26, 2006 | 8.660 | 8.660 | 7.818 | 8.152 | 146,062 | -0.23(-2.78%) |
Jan 25, 2006 | 8.555 | 8.555 | 8.361 | 8.385 | 212,981 | +0.03(+0.32%) |
Jan 24, 2006 | 8.355 | 8.487 | 8.110 | 8.358 | 201,960 | +0.29(+3.55%) |
Jan 23, 2006 | 8.063 | 8.104 | 8.018 | 8.072 | 300,389 | +0.01(+0.11%) |
Jan 20, 2006 | 8.042 | 8.287 | 7.964 | 8.063 | 84,088 | +0.00(+0.00%) |
Jan 19, 2006 | 8.212 | 8.212 | 8.003 | 8.063 | 251,981 | +0.00(+0.04%) |
Jan 18, 2006 | 8.063 | 8.063 | 7.889 | 8.060 | 168,204 | +0.07(+0.86%) |
Jan 17, 2006 | 8.030 | 8.063 | 7.824 | 7.991 | 42,657 | +0.10(+1.33%) |
Jan 13, 2006 | 7.776 | 8.063 | 7.776 | 7.886 | 36,800 | -0.05(-0.64%) |
Jan 12, 2006 | 8.048 | 8.063 | 7.889 | 7.937 | 53,246 | -0.11(-1.34%) |
Jan 11, 2006 | 8.012 | 8.048 | 7.916 | 8.045 | 78,302 | +0.04(+0.54%) |
Jan 10, 2006 | 8.063 | 8.063 | 7.952 | 8.001 | 87,226 | +0.02(+0.24%) |
Jan 09, 2006 | 8.209 | 8.209 | 7.922 | 7.982 | 148,014 | -0.07(-0.82%) |
Jan 06, 2006 | 7.689 | 8.063 | 7.615 | 8.048 | 75,653 | +0.37(+4.76%) |
Jan 05, 2006 | 7.752 | 7.752 | 7.615 | 7.682 | 97,303 | -0.07(-0.90%) |
Jan 04, 2006 | 7.895 | 7.913 | 7.639 | 7.752 | 45,734 | +0.07(+0.93%) |
Jan 03, 2006 | 7.582 | 8.060 | 7.465 | 7.680 | 157,247 | +0.07(+0.98%) |
Dec 30, 2005 | 7.465 | 7.650 | 7.465 | 7.606 | 28,578 | +0.06(+0.79%) |
Dec 29, 2005 | 7.316 | 7.603 | 7.316 | 7.546 | 182,276 | +0.18(+2.43%) |
Dec 28, 2005 | 7.468 | 7.468 | 7.182 | 7.367 | 240,110 | -0.10(-1.32%) |
Dec 27, 2005 | 7.534 | 7.585 | 7.334 | 7.465 | 206,287 | -0.12(-1.57%) |
Dec 23, 2005 | 7.707 | 7.707 | 7.540 | 7.585 | 47,985 | -0.06(-0.78%) |
Dec 22, 2005 | 7.764 | 7.764 | 7.621 | 7.644 | 56,029 | -0.09(-1.12%) |
Dec 21, 2005 | 7.695 | 7.764 | 7.659 | 7.731 | 109,700 | -0.05(-0.69%) |
Dec 20, 2005 | 7.695 | 7.985 | 7.695 | 7.785 | 23,498 | +0.04(+0.50%) |
Dec 19, 2005 | 7.809 | 8.024 | 7.674 | 7.746 | 149,072 | -0.02(-0.23%) |
Dec 16, 2005 | 7.937 | 7.937 | 7.734 | 7.764 | 70,941 | -0.13(-1.63%) |
Dec 15, 2005 | 8.048 | 8.048 | 7.868 | 7.892 | 87,561 | -0.13(-1.64%) |
Dec 14, 2005 | 7.895 | 8.054 | 7.795 | 8.024 | 63,878 | +0.13(+1.63%) |
Dec 13, 2005 | 8.063 | 8.063 | 7.895 | 7.895 | 89,698 | -0.17(-2.07%) |
Dec 12, 2005 | 8.063 | 8.063 | 7.997 | 8.063 | 48,480 | +0.00(+0.00%) |
Dec 09, 2005 | 7.943 | 8.179 | 7.839 | 8.063 | 41,943 | +0.15(+1.89%) |
Dec 08, 2005 | 7.913 | 8.024 | 7.740 | 7.913 | 191,214 | +0.01(+0.15%) |
Dec 07, 2005 | 7.785 | 8.103 | 7.749 | 7.901 | 68,225 | +0.15(+1.93%) |
Dec 06, 2005 | 7.794 | 7.913 | 7.713 | 7.752 | 23,475 | -0.04(-0.50%) |
Dec 05, 2005 | 8.060 | 8.060 | 7.788 | 7.791 | 114,208 | -0.02(-0.27%) |
Dec 02, 2005 | 7.674 | 7.910 | 7.674 | 7.812 | 118,842 | +0.03(+0.35%) |
Dec 01, 2005 | 7.686 | 8.063 | 7.680 | 7.785 | 111,756 | -0.11(-1.40%) |
Nov 30, 2005 | 7.764 | 7.979 | 7.740 | 7.895 | 193,508 | +0.16(+2.08%) |
Nov 29, 2005 | 7.689 | 7.764 | 7.612 | 7.734 | 32,744 | -0.01(-0.19%) |
Nov 28, 2005 | 7.913 | 7.913 | 7.579 | 7.749 | 16,452 | -0.13(-1.70%) |
Nov 25, 2005 | 7.913 | 7.913 | 7.883 | 7.883 | 3,720 | -0.11(-1.38%) |
Nov 23, 2005 | 7.794 | 8.012 | 7.588 | 7.994 | 121,769 | +0.20(+2.61%) |
Nov 22, 2005 | 7.779 | 7.815 | 7.483 | 7.791 | 143,480 | +0.06(+0.73%) |
Nov 21, 2005 | 7.570 | 7.749 | 7.570 | 7.734 | 35,403 | +0.19(+2.53%) |
Nov 18, 2005 | 7.734 | 7.779 | 7.409 | 7.543 | 64,829 | -0.19(-2.47%) |
Nov 17, 2005 | 7.680 | 7.777 | 7.621 | 7.734 | 28,381 | -0.03(-0.38%) |
Nov 16, 2005 | 7.698 | 7.764 | 7.653 | 7.764 | 33,749 | +0.09(+1.17%) |
Nov 15, 2005 | 7.337 | 7.695 | 7.331 | 7.674 | 74,946 | +0.22(+2.92%) |
Nov 14, 2005 | 7.483 | 7.483 | 7.197 | 7.456 | 120,413 | -0.02(-0.28%) |
Nov 11, 2005 | 7.528 | 7.615 | 7.477 | 7.477 | 58,155 | -0.11(-1.49%) |
Nov 10, 2005 | 7.868 | 7.868 | 7.543 | 7.591 | 81,041 | -0.10(-1.28%) |
Nov 09, 2005 | 7.680 | 7.689 | 7.630 | 7.689 | 32,952 | +0.00(+0.00%) |
Nov 08, 2005 | 7.709 | 7.764 | 7.630 | 7.689 | 88,261 | +0.01(+0.16%) |
Nov 07, 2005 | 7.871 | 7.871 | 7.558 | 7.677 | 103,565 | -0.22(-2.80%) |
Nov 04, 2005 | 7.961 | 7.961 | 7.854 | 7.898 | 29,737 | -0.00(-0.04%) |
Nov 03, 2005 | 8.063 | 8.063 | 7.579 | 7.901 | 88,964 | -0.05(-0.68%) |
Nov 02, 2005 | 7.767 | 7.958 | 7.764 | 7.955 | 51,528 | +0.19(+2.46%) |