Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 7.231 | 7.373 | 7.182 | 7.319 | 238,049 | +0.06(+0.88%) |
Jan 30, 2006 | 7.304 | 7.383 | 7.236 | 7.255 | 129,325 | -0.05(-0.67%) |
Jan 27, 2006 | 7.373 | 7.447 | 7.231 | 7.304 | 333,513 | -0.07(-1.00%) |
Jan 26, 2006 | 7.035 | 7.378 | 7.015 | 7.378 | 247,636 | +0.34(+4.88%) |
Jan 25, 2006 | 6.966 | 7.084 | 6.942 | 7.035 | 137,077 | +0.10(+1.41%) |
Jan 24, 2006 | 6.912 | 7.015 | 6.863 | 6.937 | 204,187 | +0.05(+0.71%) |
Jan 23, 2006 | 6.790 | 6.888 | 6.736 | 6.888 | 402,460 | +0.05(+0.79%) |
Jan 20, 2006 | 7.059 | 7.059 | 6.809 | 6.834 | 386,345 | -0.15(-2.18%) |
Jan 19, 2006 | 6.814 | 7.069 | 6.770 | 6.986 | 228,462 | +0.21(+3.04%) |
Jan 18, 2006 | 6.574 | 6.922 | 6.574 | 6.780 | 481,402 | +0.19(+2.83%) |
Jan 17, 2006 | 6.471 | 6.648 | 6.373 | 6.594 | 396,136 | +0.07(+1.13%) |
Jan 13, 2006 | 6.491 | 6.535 | 6.422 | 6.520 | 188,277 | +0.03(+0.45%) |
Jan 12, 2006 | 6.515 | 6.564 | 6.466 | 6.491 | 159,923 | -0.02(-0.38%) |
Jan 11, 2006 | 6.564 | 6.564 | 6.437 | 6.515 | 168,490 | -0.05(-0.75%) |
Jan 10, 2006 | 6.447 | 6.613 | 6.437 | 6.564 | 190,317 | +0.07(+1.13%) |
Jan 09, 2006 | 6.398 | 6.618 | 6.373 | 6.491 | 183,381 | +0.09(+1.38%) |
Jan 06, 2006 | 6.437 | 6.456 | 6.290 | 6.402 | 418,167 | -0.00(-0.08%) |
Jan 05, 2006 | 6.471 | 6.491 | 6.314 | 6.407 | 172,774 | -0.09(-1.36%) |
Jan 04, 2006 | 6.432 | 6.501 | 6.349 | 6.496 | 143,400 | +0.06(+0.99%) |
Jan 03, 2006 | 6.363 | 6.461 | 6.182 | 6.432 | 172,978 | +0.11(+1.78%) |
Dec 30, 2005 | 6.329 | 6.402 | 6.319 | 6.319 | 182,973 | -0.06(-0.92%) |
Dec 29, 2005 | 6.412 | 6.451 | 6.373 | 6.378 | 113,619 | -0.04(-0.61%) |
Dec 28, 2005 | 6.373 | 6.486 | 6.358 | 6.417 | 143,604 | +0.06(+1.00%) |
Dec 27, 2005 | 6.451 | 6.530 | 6.339 | 6.353 | 199,904 | -0.10(-1.52%) |
Dec 23, 2005 | 6.363 | 6.491 | 6.324 | 6.451 | 182,565 | +0.12(+1.94%) |
Dec 22, 2005 | 6.373 | 6.496 | 6.324 | 6.329 | 286,597 | -0.00(-0.08%) |
Dec 21, 2005 | 6.250 | 6.363 | 6.216 | 6.334 | 291,493 | +0.12(+1.97%) |
Dec 20, 2005 | 6.030 | 6.300 | 6.020 | 6.211 | 332,697 | +0.23(+3.77%) |
Dec 19, 2005 | 6.020 | 6.280 | 5.966 | 5.986 | 315,767 | +0.00(+0.08%) |
Dec 16, 2005 | 5.785 | 6.040 | 5.662 | 5.981 | 580,334 | +0.22(+3.74%) |
Dec 15, 2005 | 6.123 | 6.123 | 5.731 | 5.765 | 420,614 | -0.34(-5.62%) |
Dec 14, 2005 | 6.143 | 6.250 | 6.079 | 6.108 | 138,301 | -0.05(-0.88%) |
Dec 13, 2005 | 6.295 | 6.295 | 6.094 | 6.162 | 162,371 | -0.15(-2.41%) |
Dec 12, 2005 | 6.275 | 6.373 | 6.260 | 6.314 | 201,128 | +0.08(+1.26%) |
Dec 09, 2005 | 6.094 | 6.368 | 6.030 | 6.236 | 272,930 | +0.16(+2.66%) |
Dec 08, 2005 | 6.069 | 6.167 | 6.005 | 6.074 | 282,517 | +0.04(+0.65%) |
Dec 07, 2005 | 6.118 | 6.241 | 6.020 | 6.035 | 213,163 | -0.09(-1.44%) |
Dec 06, 2005 | 6.182 | 6.265 | 6.108 | 6.123 | 145,848 | -0.03(-0.48%) |
Dec 05, 2005 | 6.285 | 6.305 | 6.152 | 6.152 | 204,799 | -0.12(-1.88%) |
Dec 02, 2005 | 6.290 | 6.290 | 6.211 | 6.270 | 200,312 | -0.01(-0.23%) |
Dec 01, 2005 | 6.128 | 6.393 | 6.103 | 6.285 | 218,466 | +0.16(+2.56%) |
Nov 30, 2005 | 6.211 | 6.270 | 6.079 | 6.128 | 176,242 | -0.03(-0.48%) |
Nov 29, 2005 | 6.143 | 6.216 | 6.079 | 6.157 | 81,593 | +0.01(+0.24%) |
Nov 28, 2005 | 6.324 | 6.363 | 6.123 | 6.143 | 126,266 | -0.14(-2.26%) |
Nov 25, 2005 | 6.309 | 6.353 | 6.280 | 6.285 | 41,204 | -0.03(-0.47%) |
Nov 23, 2005 | 6.250 | 6.388 | 6.226 | 6.314 | 94,648 | +0.06(+1.02%) |
Nov 22, 2005 | 6.197 | 6.295 | 6.197 | 6.250 | 186,849 | +0.05(+0.79%) |
Nov 21, 2005 | 6.177 | 6.300 | 6.138 | 6.201 | 189,297 | +0.06(+0.96%) |
Nov 18, 2005 | 6.255 | 6.275 | 6.113 | 6.143 | 177,874 | -0.02(-0.40%) |
Nov 17, 2005 | 6.054 | 6.177 | 6.054 | 6.167 | 191,336 | +0.14(+2.28%) |
Nov 16, 2005 | 6.152 | 6.152 | 6.005 | 6.030 | 281,905 | -0.09(-1.44%) |
Nov 15, 2005 | 6.143 | 6.250 | 6.059 | 6.118 | 172,774 | -0.04(-0.64%) |
Nov 14, 2005 | 6.300 | 6.314 | 6.079 | 6.157 | 133,813 | -0.14(-2.26%) |
Nov 11, 2005 | 6.250 | 6.304 | 6.148 | 6.300 | 78,737 | +0.01(+0.16%) |
Nov 10, 2005 | 6.040 | 6.295 | 5.942 | 6.290 | 226,218 | +0.22(+3.63%) |
Nov 09, 2005 | 6.133 | 6.255 | 6.050 | 6.069 | 127,489 | -0.01(-0.24%) |
Nov 08, 2005 | 6.246 | 6.246 | 6.059 | 6.084 | 147,480 | -0.21(-3.35%) |
Nov 07, 2005 | 6.157 | 6.398 | 6.050 | 6.295 | 322,702 | +0.14(+2.23%) |
Nov 04, 2005 | 6.050 | 6.157 | 5.888 | 6.157 | 235,397 | +0.08(+1.37%) |
Nov 03, 2005 | 6.005 | 6.368 | 6.005 | 6.074 | 241,721 | -0.05(-0.88%) |
Nov 02, 2005 | 6.128 | 6.206 | 6.040 | 6.128 | 123,614 | +0.03(+0.48%) |