Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 7.698 | 7.776 | 7.664 | 7.772 | 75,523 | +0.07(+0.96%) |
Jan 30, 2006 | 7.698 | 7.698 | 7.629 | 7.698 | 53,582 | -0.03(-0.34%) |
Jan 27, 2006 | 7.633 | 7.746 | 7.625 | 7.724 | 76,677 | +0.10(+1.36%) |
Jan 26, 2006 | 7.508 | 7.633 | 7.478 | 7.620 | 81,297 | +0.10(+1.38%) |
Jan 25, 2006 | 7.534 | 7.534 | 7.465 | 7.517 | 67,208 | +0.00(+0.06%) |
Jan 24, 2006 | 7.478 | 7.534 | 7.478 | 7.512 | 34,181 | +0.02(+0.23%) |
Jan 23, 2006 | 7.490 | 7.495 | 7.473 | 7.495 | 25,636 | +0.01(+0.17%) |
Jan 20, 2006 | 7.469 | 7.508 | 7.469 | 7.482 | 25,405 | -0.01(-0.12%) |
Jan 19, 2006 | 7.417 | 7.491 | 7.417 | 7.491 | 41,572 | +0.07(+0.93%) |
Jan 18, 2006 | 7.391 | 7.421 | 7.391 | 7.421 | 61,203 | -0.00(-0.06%) |
Jan 17, 2006 | 7.452 | 7.452 | 7.391 | 7.426 | 49,424 | -0.02(-0.29%) |
Jan 13, 2006 | 7.685 | 7.685 | 7.426 | 7.447 | 161,439 | -0.25(-3.21%) |
Jan 12, 2006 | 7.716 | 7.772 | 7.612 | 7.694 | 101,390 | -0.11(-1.44%) |
Jan 11, 2006 | 7.798 | 7.815 | 7.759 | 7.807 | 38,800 | +0.03(+0.33%) |
Jan 10, 2006 | 7.794 | 7.815 | 7.737 | 7.781 | 74,137 | -0.01(-0.17%) |
Jan 09, 2006 | 7.755 | 7.828 | 7.750 | 7.794 | 83,606 | +0.04(+0.50%) |
Jan 06, 2006 | 7.746 | 7.759 | 7.703 | 7.755 | 45,960 | +0.04(+0.56%) |
Jan 05, 2006 | 7.681 | 7.746 | 7.681 | 7.711 | 21,017 | -0.03(-0.39%) |
Jan 04, 2006 | 7.620 | 7.742 | 7.534 | 7.742 | 46,653 | +0.10(+1.36%) |
Jan 03, 2006 | 7.664 | 7.707 | 7.612 | 7.638 | 106,471 | -0.11(-1.45%) |
Dec 30, 2005 | 7.776 | 7.776 | 7.729 | 7.750 | 18,014 | -0.00(-0.06%) |
Dec 29, 2005 | 7.729 | 7.785 | 7.707 | 7.755 | 33,257 | +0.07(+0.90%) |
Dec 28, 2005 | 7.707 | 7.755 | 7.668 | 7.685 | 70,903 | +0.02(+0.28%) |
Dec 27, 2005 | 7.698 | 7.698 | 7.577 | 7.664 | 59,125 | +0.07(+0.97%) |
Dec 23, 2005 | 7.538 | 7.607 | 7.517 | 7.590 | 19,862 | +0.01(+0.17%) |
Dec 22, 2005 | 7.534 | 7.607 | 7.495 | 7.577 | 37,646 | +0.07(+0.92%) |
Dec 21, 2005 | 7.499 | 7.538 | 7.495 | 7.508 | 28,638 | -0.01(-0.17%) |
Dec 20, 2005 | 7.447 | 7.521 | 7.434 | 7.521 | 20,786 | +0.11(+1.52%) |
Dec 19, 2005 | 7.404 | 7.408 | 7.404 | 7.408 | 9,469 | -0.04(-0.52%) |
Dec 16, 2005 | 7.404 | 7.447 | 7.404 | 7.447 | 9,931 | +0.02(+0.29%) |
Dec 15, 2005 | 7.426 | 7.473 | 7.404 | 7.426 | 39,493 | +0.00(+0.00%) |
Dec 14, 2005 | 7.447 | 7.491 | 7.391 | 7.426 | 51,734 | +0.03(+0.47%) |
Dec 13, 2005 | 7.352 | 7.395 | 7.343 | 7.391 | 52,658 | -0.02(-0.29%) |
Dec 12, 2005 | 7.391 | 7.469 | 7.378 | 7.413 | 22,171 | -0.02(-0.29%) |
Dec 09, 2005 | 7.447 | 7.447 | 7.374 | 7.434 | 44,574 | +0.03(+0.41%) |
Dec 08, 2005 | 7.374 | 7.452 | 7.330 | 7.404 | 71,827 | +0.03(+0.35%) |
Dec 07, 2005 | 7.434 | 7.434 | 7.361 | 7.378 | 51,503 | -0.06(-0.81%) |
Dec 06, 2005 | 7.447 | 7.447 | 7.400 | 7.439 | 11,778 | +0.02(+0.23%) |
Dec 05, 2005 | 7.460 | 7.460 | 7.361 | 7.421 | 63,744 | +0.00(+0.06%) |
Dec 02, 2005 | 7.430 | 7.452 | 7.365 | 7.417 | 19,400 | +0.03(+0.41%) |
Dec 01, 2005 | 7.469 | 7.534 | 7.361 | 7.387 | 53,120 | -0.01(-0.12%) |
Nov 30, 2005 | 7.465 | 7.465 | 7.395 | 7.395 | 39,724 | -0.01(-0.12%) |
Nov 29, 2005 | 7.408 | 7.478 | 7.400 | 7.404 | 70,442 | -0.00(-0.06%) |
Nov 28, 2005 | 7.404 | 7.452 | 7.361 | 7.408 | 186,382 | -0.00(-0.06%) |
Nov 25, 2005 | 7.339 | 7.413 | 7.322 | 7.413 | 14,781 | +0.03(+0.35%) |
Nov 23, 2005 | 7.274 | 7.413 | 7.231 | 7.387 | 67,208 | +0.03(+0.47%) |
Nov 22, 2005 | 7.365 | 7.365 | 7.313 | 7.352 | 37,646 | +0.04(+0.60%) |
Nov 21, 2005 | 7.252 | 7.365 | 7.252 | 7.308 | 33,257 | -0.01(-0.13%) |
Nov 18, 2005 | 7.252 | 7.326 | 7.252 | 7.317 | 60,972 | +0.07(+0.96%) |
Nov 17, 2005 | 7.252 | 7.252 | 7.170 | 7.248 | 55,660 | +0.04(+0.54%) |
Nov 16, 2005 | 7.226 | 7.226 | 7.157 | 7.209 | 27,483 | +0.00(+0.00%) |
Nov 15, 2005 | 7.166 | 7.213 | 7.058 | 7.209 | 49,886 | +0.01(+0.18%) |
Nov 14, 2005 | 7.157 | 7.205 | 7.119 | 7.196 | 40,648 | +0.01(+0.12%) |
Nov 11, 2005 | 7.213 | 7.244 | 7.101 | 7.187 | 46,653 | -0.06(-0.78%) |
Nov 10, 2005 | 7.243 | 7.274 | 7.218 | 7.244 | 59,817 | -0.03(-0.48%) |
Nov 09, 2005 | 7.352 | 7.439 | 7.252 | 7.278 | 41,341 | -0.02(-0.30%) |
Nov 08, 2005 | 7.309 | 7.408 | 7.274 | 7.300 | 113,169 | -0.00(-0.06%) |
Nov 07, 2005 | 7.257 | 7.313 | 7.252 | 7.304 | 91,228 | +0.04(+0.54%) |
Nov 04, 2005 | 7.179 | 7.270 | 7.166 | 7.265 | 68,132 | +0.08(+1.08%) |
Nov 03, 2005 | 7.161 | 7.196 | 7.149 | 7.187 | 49,655 | +0.02(+0.30%) |
Nov 02, 2005 | 7.187 | 7.192 | 7.166 | 7.166 | 70,903 | -0.01(-0.18%) |