Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.922 | 6.988 | 6.904 | 6.953 | 28,333 | -0.00(-0.05%) |
Jan 30, 2006 | 7.128 | 7.128 | 6.943 | 6.957 | 58,956 | -0.12(-1.68%) |
Jan 27, 2006 | 6.939 | 7.100 | 6.939 | 7.076 | 53,232 | +0.17(+2.48%) |
Jan 26, 2006 | 6.866 | 6.904 | 6.866 | 6.904 | 31,481 | +0.09(+1.33%) |
Jan 25, 2006 | 6.779 | 6.814 | 6.779 | 6.814 | 22,895 | +0.00(+0.05%) |
Jan 24, 2006 | 6.779 | 6.814 | 6.733 | 6.810 | 37,205 | +0.05(+0.67%) |
Jan 23, 2006 | 6.709 | 6.807 | 6.709 | 6.765 | 34,057 | +0.04(+0.57%) |
Jan 20, 2006 | 6.747 | 6.747 | 6.670 | 6.726 | 59,814 | +0.01(+0.21%) |
Jan 19, 2006 | 6.698 | 6.744 | 6.674 | 6.712 | 71,262 | +0.03(+0.47%) |
Jan 18, 2006 | 6.639 | 6.726 | 6.621 | 6.681 | 60,101 | +0.00(+0.00%) |
Jan 17, 2006 | 6.719 | 6.758 | 6.639 | 6.681 | 118,199 | -0.07(-1.09%) |
Jan 13, 2006 | 6.821 | 6.827 | 6.660 | 6.754 | 54,091 | -0.05(-0.72%) |
Jan 12, 2006 | 6.904 | 6.904 | 6.775 | 6.803 | 77,272 | -0.07(-0.97%) |
Jan 11, 2006 | 6.852 | 6.883 | 6.726 | 6.869 | 78,131 | +0.02(+0.31%) |
Jan 10, 2006 | 6.803 | 6.918 | 6.765 | 6.848 | 81,852 | +0.05(+0.77%) |
Jan 09, 2006 | 6.765 | 6.796 | 6.733 | 6.796 | 28,333 | +0.05(+0.78%) |
Jan 06, 2006 | 6.698 | 6.747 | 6.681 | 6.744 | 57,239 | +0.05(+0.68%) |
Jan 05, 2006 | 6.705 | 6.705 | 6.674 | 6.698 | 59,528 | +0.00(+0.05%) |
Jan 04, 2006 | 6.667 | 6.698 | 6.639 | 6.695 | 58,384 | +0.06(+0.84%) |
Jan 03, 2006 | 6.447 | 6.642 | 6.405 | 6.639 | 65,538 | +0.21(+3.20%) |
Dec 30, 2005 | 6.499 | 6.503 | 6.433 | 6.433 | 69,259 | -0.08(-1.23%) |
Dec 29, 2005 | 6.537 | 6.548 | 6.506 | 6.513 | 111,616 | -0.01(-0.16%) |
Dec 28, 2005 | 6.517 | 6.558 | 6.499 | 6.524 | 32,053 | +0.02(+0.27%) |
Dec 27, 2005 | 6.604 | 6.604 | 6.506 | 6.506 | 37,205 | -0.10(-1.48%) |
Dec 23, 2005 | 6.604 | 6.604 | 6.569 | 6.604 | 50,370 | +0.00(+0.05%) |
Dec 22, 2005 | 6.583 | 6.611 | 6.555 | 6.600 | 55,808 | +0.03(+0.48%) |
Dec 21, 2005 | 6.579 | 6.586 | 6.562 | 6.569 | 59,814 | -0.11(-1.62%) |
Dec 20, 2005 | 6.625 | 6.698 | 6.625 | 6.677 | 58,956 | +0.07(+1.06%) |
Dec 19, 2005 | 6.740 | 6.740 | 6.604 | 6.607 | 38,636 | -0.09(-1.41%) |
Dec 16, 2005 | 6.723 | 6.737 | 6.684 | 6.702 | 132,222 | +0.00(+0.00%) |
Dec 15, 2005 | 6.744 | 6.744 | 6.688 | 6.702 | 48,080 | -0.03(-0.42%) |
Dec 14, 2005 | 6.702 | 6.744 | 6.702 | 6.730 | 30,622 | -0.01(-0.10%) |
Dec 13, 2005 | 6.639 | 6.744 | 6.604 | 6.737 | 60,673 | +0.08(+1.26%) |
Dec 12, 2005 | 6.649 | 6.674 | 6.639 | 6.653 | 58,956 | +0.00(+0.05%) |
Dec 09, 2005 | 6.639 | 6.656 | 6.621 | 6.649 | 66,111 | +0.01(+0.21%) |
Dec 08, 2005 | 6.649 | 6.670 | 6.586 | 6.635 | 94,444 | -0.01(-0.21%) |
Dec 07, 2005 | 6.674 | 6.674 | 6.625 | 6.649 | 49,511 | -0.03(-0.42%) |
Dec 06, 2005 | 6.674 | 6.744 | 6.674 | 6.677 | 46,077 | -0.01(-0.21%) |
Dec 05, 2005 | 6.730 | 6.730 | 6.663 | 6.691 | 70,976 | -0.01(-0.21%) |
Dec 02, 2005 | 6.695 | 6.712 | 6.642 | 6.705 | 43,215 | +0.02(+0.37%) |
Dec 01, 2005 | 6.674 | 6.709 | 6.646 | 6.681 | 37,205 | +0.01(+0.10%) |
Nov 30, 2005 | 6.656 | 6.691 | 6.649 | 6.674 | 48,939 | -0.03(-0.52%) |
Nov 29, 2005 | 6.709 | 6.709 | 6.670 | 6.709 | 34,343 | +0.03(+0.47%) |
Nov 28, 2005 | 6.779 | 6.779 | 6.656 | 6.677 | 45,505 | -0.08(-1.24%) |
Nov 25, 2005 | 6.754 | 6.765 | 6.754 | 6.761 | 12,592 | -0.01(-0.15%) |
Nov 23, 2005 | 6.775 | 6.779 | 6.726 | 6.772 | 65,252 | +0.01(+0.21%) |
Nov 22, 2005 | 6.691 | 6.761 | 6.656 | 6.758 | 52,373 | +0.05(+0.78%) |
Nov 21, 2005 | 6.702 | 6.705 | 6.632 | 6.705 | 50,942 | -0.01(-0.21%) |
Nov 18, 2005 | 6.775 | 6.779 | 6.681 | 6.719 | 59,814 | +0.01(+0.21%) |
Nov 17, 2005 | 6.656 | 6.705 | 6.590 | 6.705 | 108,468 | +0.07(+1.00%) |
Nov 16, 2005 | 6.663 | 6.663 | 6.569 | 6.639 | 119,343 | -0.02(-0.37%) |
Nov 15, 2005 | 6.663 | 6.691 | 6.621 | 6.663 | 85,572 | -0.01(-0.10%) |
Nov 14, 2005 | 6.838 | 6.838 | 6.660 | 6.670 | 60,673 | -0.17(-2.45%) |
Nov 11, 2005 | 6.831 | 6.897 | 6.744 | 6.838 | 58,097 | +0.03(+0.46%) |
Nov 10, 2005 | 6.782 | 6.866 | 6.709 | 6.807 | 105,892 | +0.03(+0.41%) |
Nov 09, 2005 | 6.713 | 6.831 | 6.702 | 6.779 | 49,511 | +0.05(+0.78%) |
Nov 08, 2005 | 6.691 | 6.726 | 6.656 | 6.726 | 136,515 | +0.05(+0.68%) |
Nov 07, 2005 | 6.656 | 6.702 | 6.656 | 6.681 | 118,485 | +0.05(+0.74%) |
Nov 04, 2005 | 6.614 | 6.688 | 6.569 | 6.632 | 215,219 | +0.02(+0.32%) |
Nov 03, 2005 | 6.639 | 6.702 | 6.590 | 6.611 | 103,889 | -0.02(-0.37%) |
Nov 02, 2005 | 6.614 | 6.691 | 6.544 | 6.635 | 139,377 | +0.02(+0.26%) |