Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.297 | 6.351 | 6.258 | 6.351 | 763,628 | +0.04(+0.61%) |
Jan 30, 2006 | 6.227 | 6.320 | 6.181 | 6.312 | 865,892 | +0.07(+1.12%) |
Jan 27, 2006 | 6.188 | 6.242 | 5.932 | 6.242 | 938,919 | +0.06(+1.00%) |
Jan 26, 2006 | 6.250 | 6.312 | 6.149 | 6.180 | 1,004,862 | -0.07(-1.12%) |
Jan 25, 2006 | 6.312 | 6.312 | 6.180 | 6.250 | 349,551 | -0.06(-0.98%) |
Jan 24, 2006 | 6.320 | 6.351 | 6.281 | 6.312 | 826,223 | -0.02(-0.25%) |
Jan 23, 2006 | 6.297 | 6.374 | 6.297 | 6.328 | 2,054,417 | +0.04(+0.62%) |
Jan 20, 2006 | 6.351 | 6.390 | 6.274 | 6.289 | 2,261,649 | -0.08(-1.22%) |
Jan 19, 2006 | 6.367 | 6.398 | 6.320 | 6.367 | 358,051 | +0.00(+0.00%) |
Jan 18, 2006 | 6.328 | 6.390 | 6.305 | 6.367 | 334,224 | +0.00(+0.00%) |
Jan 17, 2006 | 6.359 | 6.405 | 6.297 | 6.367 | 347,361 | +0.04(+0.61%) |
Jan 13, 2006 | 6.305 | 6.382 | 6.297 | 6.328 | 363,976 | +0.00(+0.00%) |
Jan 12, 2006 | 6.320 | 6.359 | 6.281 | 6.328 | 856,747 | -0.02(-0.24%) |
Jan 11, 2006 | 6.289 | 6.359 | 6.281 | 6.343 | 794,797 | +0.04(+0.62%) |
Jan 10, 2006 | 6.336 | 6.374 | 6.289 | 6.305 | 786,296 | -0.03(-0.49%) |
Jan 09, 2006 | 6.437 | 6.468 | 6.336 | 6.336 | 509,901 | -0.11(-1.69%) |
Jan 06, 2006 | 6.429 | 6.475 | 6.328 | 6.444 | 476,157 | -0.01(-0.12%) |
Jan 05, 2006 | 6.297 | 6.506 | 6.297 | 6.452 | 512,219 | +0.15(+2.34%) |
Jan 04, 2006 | 6.336 | 6.390 | 6.281 | 6.305 | 1,446,245 | -0.02(-0.25%) |
Jan 03, 2006 | 6.367 | 6.398 | 6.281 | 6.320 | 434,684 | -0.03(-0.49%) |
Dec 30, 2005 | 6.281 | 6.398 | 6.258 | 6.351 | 533,471 | +0.07(+1.11%) |
Dec 29, 2005 | 6.297 | 6.328 | 6.274 | 6.281 | 313,745 | -0.04(-0.61%) |
Dec 28, 2005 | 6.274 | 6.351 | 6.274 | 6.320 | 468,686 | +0.04(+0.62%) |
Dec 27, 2005 | 6.405 | 6.413 | 6.281 | 6.281 | 437,389 | -0.12(-1.94%) |
Dec 23, 2005 | 6.359 | 6.413 | 6.343 | 6.405 | 241,234 | +0.02(+0.36%) |
Dec 22, 2005 | 6.405 | 6.405 | 6.328 | 6.382 | 547,123 | -0.02(-0.36%) |
Dec 21, 2005 | 6.421 | 6.444 | 6.351 | 6.405 | 375,954 | +0.01(+0.12%) |
Dec 20, 2005 | 6.413 | 6.421 | 6.367 | 6.398 | 444,087 | -0.05(-0.72%) |
Dec 19, 2005 | 6.413 | 6.444 | 6.382 | 6.444 | 564,768 | +0.04(+0.61%) |
Dec 16, 2005 | 6.405 | 6.491 | 6.390 | 6.405 | 490,582 | +0.00(+0.00%) |
Dec 15, 2005 | 6.390 | 6.444 | 6.367 | 6.405 | 956,564 | -0.03(-0.48%) |
Dec 14, 2005 | 6.398 | 6.437 | 6.305 | 6.437 | 676,562 | +0.06(+0.97%) |
Dec 13, 2005 | 6.250 | 6.413 | 6.250 | 6.374 | 847,861 | +0.12(+1.86%) |
Dec 12, 2005 | 6.312 | 6.328 | 6.242 | 6.258 | 1,076,086 | -0.05(-0.74%) |
Dec 09, 2005 | 6.274 | 6.374 | 6.266 | 6.305 | 518,530 | +0.02(+0.25%) |
Dec 08, 2005 | 6.258 | 6.336 | 6.258 | 6.289 | 507,454 | +0.03(+0.50%) |
Dec 07, 2005 | 6.305 | 6.359 | 6.258 | 6.258 | 362,688 | -0.07(-1.10%) |
Dec 06, 2005 | 6.374 | 6.398 | 6.305 | 6.328 | 441,639 | -0.05(-0.73%) |
Dec 05, 2005 | 6.499 | 6.499 | 6.374 | 6.374 | 375,181 | -0.13(-2.03%) |
Dec 02, 2005 | 6.421 | 6.561 | 6.421 | 6.506 | 713,656 | +0.03(+0.48%) |
Dec 01, 2005 | 6.382 | 6.514 | 6.367 | 6.475 | 591,944 | +0.10(+1.58%) |
Nov 30, 2005 | 6.336 | 6.390 | 6.250 | 6.374 | 825,579 | +0.03(+0.49%) |
Nov 29, 2005 | 6.444 | 6.522 | 6.328 | 6.343 | 834,466 | -0.09(-1.45%) |
Nov 28, 2005 | 6.522 | 6.530 | 6.413 | 6.437 | 485,816 | -0.09(-1.43%) |
Nov 25, 2005 | 6.452 | 6.530 | 6.429 | 6.530 | 115,915 | +0.03(+0.48%) |
Nov 23, 2005 | 6.444 | 6.553 | 6.421 | 6.499 | 511,318 | -0.06(-0.95%) |
Nov 22, 2005 | 6.429 | 6.631 | 6.404 | 6.561 | 3,688,060 | +0.10(+1.56%) |
Nov 21, 2005 | 6.460 | 6.522 | 6.266 | 6.460 | 683,260 | -0.14(-2.12%) |
Nov 18, 2005 | 6.584 | 6.600 | 6.491 | 6.600 | 792,092 | +0.02(+0.35%) |
Nov 17, 2005 | 6.468 | 6.623 | 6.336 | 6.576 | 3,061,470 | +0.10(+1.56%) |
Nov 16, 2005 | 6.437 | 6.491 | 6.351 | 6.475 | 614,225 | +0.05(+0.72%) |
Nov 15, 2005 | 6.584 | 6.584 | 6.382 | 6.429 | 893,197 | -0.19(-2.82%) |
Nov 14, 2005 | 6.499 | 6.615 | 6.499 | 6.615 | 340,921 | +0.04(+0.59%) |
Nov 11, 2005 | 6.468 | 6.592 | 6.429 | 6.576 | 461,989 | +0.08(+1.19%) |
Nov 10, 2005 | 6.537 | 6.592 | 6.452 | 6.499 | 718,035 | -0.07(-1.06%) |
Nov 09, 2005 | 6.569 | 6.600 | 6.530 | 6.569 | 451,428 | -0.03(-0.47%) |
Nov 08, 2005 | 6.615 | 6.631 | 6.506 | 6.600 | 775,349 | -0.06(-0.93%) |
Nov 07, 2005 | 6.677 | 6.693 | 6.592 | 6.662 | 470,232 | -0.02(-0.23%) |
Nov 04, 2005 | 6.638 | 6.685 | 6.584 | 6.677 | 994,687 | +0.02(+0.35%) |
Nov 03, 2005 | 6.677 | 6.708 | 6.600 | 6.654 | 671,282 | -0.03(-0.46%) |
Nov 02, 2005 | 6.584 | 6.708 | 6.584 | 6.685 | 1,174,100 | +0.11(+1.65%) |