Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 8.126 | 8.366 | 8.106 | 8.222 | 1,986,863 | +0.12(+1.42%) |
Jan 30, 2006 | 7.922 | 8.109 | 7.804 | 8.106 | 1,970,568 | +0.21(+2.63%) |
Jan 27, 2006 | 8.072 | 8.072 | 7.611 | 7.899 | 2,660,484 | +0.03(+0.44%) |
Jan 26, 2006 | 7.818 | 8.066 | 7.786 | 7.864 | 1,292,007 | +0.01(+0.18%) |
Jan 25, 2006 | 7.994 | 7.994 | 7.804 | 7.850 | 1,495,935 | -0.11(-1.38%) |
Jan 24, 2006 | 7.643 | 8.034 | 7.643 | 7.959 | 717,399 | +0.31(+4.03%) |
Jan 23, 2006 | 7.766 | 7.833 | 7.585 | 7.651 | 725,556 | -0.14(-1.85%) |
Jan 20, 2006 | 7.913 | 7.951 | 7.792 | 7.795 | 1,828,020 | -0.07(-0.88%) |
Jan 19, 2006 | 7.709 | 7.876 | 7.585 | 7.864 | 1,479,592 | +0.18(+2.36%) |
Jan 18, 2006 | 7.599 | 7.764 | 7.524 | 7.683 | 1,096,114 | -0.02(-0.30%) |
Jan 17, 2006 | 7.844 | 7.885 | 7.661 | 7.706 | 751,581 | -0.20(-2.55%) |
Jan 13, 2006 | 7.789 | 7.936 | 7.729 | 7.908 | 566,734 | +0.07(+0.96%) |
Jan 12, 2006 | 7.893 | 7.939 | 7.715 | 7.833 | 466,204 | -0.06(-0.80%) |
Jan 11, 2006 | 7.977 | 8.051 | 7.827 | 7.896 | 828,458 | -0.08(-1.01%) |
Jan 10, 2006 | 8.052 | 8.092 | 7.959 | 7.977 | 1,002,894 | -0.08(-1.00%) |
Jan 09, 2006 | 8.017 | 8.158 | 8.017 | 8.057 | 826,288 | +0.02(+0.25%) |
Jan 06, 2006 | 8.034 | 8.181 | 7.911 | 8.037 | 1,140,634 | +0.10(+1.31%) |
Jan 05, 2006 | 7.850 | 8.026 | 7.844 | 7.933 | 823,352 | +0.05(+0.66%) |
Jan 04, 2006 | 7.778 | 7.928 | 7.726 | 7.882 | 1,018,696 | +0.07(+0.85%) |
Jan 03, 2006 | 7.882 | 7.890 | 7.461 | 7.815 | 1,657,951 | +0.05(+0.63%) |
Dec 30, 2005 | 7.815 | 7.853 | 7.720 | 7.766 | 429,352 | -0.12(-1.50%) |
Dec 29, 2005 | 7.885 | 7.977 | 7.810 | 7.885 | 433,864 | +0.06(+0.74%) |
Dec 28, 2005 | 7.838 | 7.870 | 7.666 | 7.827 | 429,754 | +0.07(+0.89%) |
Dec 27, 2005 | 8.112 | 8.124 | 7.749 | 7.758 | 982,743 | -0.26(-3.23%) |
Dec 23, 2005 | 7.715 | 8.126 | 7.706 | 8.017 | 1,477,541 | +0.31(+4.04%) |
Dec 22, 2005 | 7.553 | 7.715 | 7.553 | 7.706 | 609,099 | +0.12(+1.52%) |
Dec 21, 2005 | 7.432 | 7.720 | 7.432 | 7.591 | 1,018,498 | +0.18(+2.49%) |
Dec 20, 2005 | 7.519 | 7.545 | 7.403 | 7.406 | 527,900 | -0.08(-1.12%) |
Dec 19, 2005 | 7.769 | 7.772 | 7.490 | 7.490 | 1,848,289 | -0.18(-2.37%) |
Dec 16, 2005 | 7.677 | 7.772 | 7.559 | 7.671 | 2,119,701 | +0.10(+1.37%) |
Dec 15, 2005 | 7.450 | 7.749 | 7.438 | 7.568 | 1,863,470 | +0.16(+2.18%) |
Dec 14, 2005 | 7.386 | 7.475 | 7.334 | 7.406 | 1,055,919 | -0.01(-0.16%) |
Dec 13, 2005 | 7.118 | 7.467 | 7.061 | 7.418 | 1,762,939 | +0.29(+4.04%) |
Dec 12, 2005 | 7.040 | 7.150 | 7.029 | 7.130 | 946,974 | +0.08(+1.14%) |
Dec 09, 2005 | 6.914 | 7.104 | 6.876 | 7.049 | 791,273 | +0.13(+1.87%) |
Dec 08, 2005 | 6.994 | 7.081 | 6.836 | 6.919 | 370,741 | -0.11(-1.60%) |
Dec 07, 2005 | 7.130 | 7.164 | 6.963 | 7.032 | 557,407 | -0.10(-1.33%) |
Dec 06, 2005 | 7.228 | 7.259 | 7.058 | 7.127 | 986,263 | -0.08(-1.08%) |
Dec 05, 2005 | 7.202 | 7.285 | 7.048 | 7.205 | 986,745 | -0.04(-0.52%) |
Dec 02, 2005 | 7.282 | 7.294 | 6.842 | 7.242 | 1,872,835 | +0.01(+0.20%) |
Dec 01, 2005 | 7.490 | 7.536 | 7.205 | 7.228 | 1,215,713 | +2.35(+48.13%) |
Nov 30, 2005 | 4.870 | 4.918 | 4.755 | 4.879 | 969,250 | -0.03(-0.60%) |
Nov 29, 2005 | 4.809 | 4.911 | 4.802 | 4.909 | 398,885 | +0.09(+1.86%) |
Nov 28, 2005 | 4.918 | 4.983 | 4.777 | 4.819 | 841,974 | -0.10(-2.06%) |
Nov 25, 2005 | 4.968 | 4.968 | 4.899 | 4.920 | 77,584 | -0.03(-0.70%) |
Nov 23, 2005 | 4.965 | 4.974 | 4.919 | 4.955 | 385,831 | +0.01(+0.21%) |
Nov 22, 2005 | 4.965 | 4.991 | 4.934 | 4.945 | 681,972 | -0.06(-1.13%) |
Nov 21, 2005 | 4.878 | 5.030 | 4.788 | 5.001 | 1,420,102 | +0.09(+1.77%) |
Nov 18, 2005 | 4.886 | 4.919 | 4.820 | 4.914 | 1,415,191 | +0.06(+1.29%) |
Nov 17, 2005 | 4.865 | 4.930 | 4.824 | 4.851 | 2,374,309 | -0.21(-4.08%) |
Nov 16, 2005 | 5.019 | 5.066 | 4.986 | 5.057 | 911,430 | +0.04(+0.89%) |
Nov 15, 2005 | 5.087 | 5.087 | 4.928 | 5.012 | 1,576,881 | -0.03(-0.63%) |
Nov 14, 2005 | 5.107 | 5.121 | 5.014 | 5.044 | 1,239,079 | -0.01(-0.15%) |
Nov 11, 2005 | 4.901 | 5.116 | 4.901 | 5.052 | 1,605,702 | +0.11(+2.17%) |
Nov 10, 2005 | 4.846 | 4.948 | 4.736 | 4.945 | 1,413,197 | +0.11(+2.33%) |
Nov 09, 2005 | 4.863 | 4.875 | 4.795 | 4.832 | 856,179 | -0.01(-0.16%) |
Nov 08, 2005 | 4.805 | 4.860 | 4.683 | 4.840 | 1,058,071 | +0.01(+0.27%) |
Nov 07, 2005 | 4.706 | 4.846 | 4.671 | 4.827 | 2,357,917 | +0.15(+3.29%) |
Nov 04, 2005 | 4.870 | 4.870 | 4.616 | 4.673 | 1,594,470 | -0.07(-1.46%) |
Nov 03, 2005 | 4.833 | 4.899 | 4.704 | 4.742 | 4,033,372 | -0.11(-2.27%) |
Nov 02, 2005 | 4.737 | 4.870 | 4.703 | 4.852 | 1,731,566 | +0.20(+4.32%) |