Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 7.400 | 7.500 | 7.280 | 7.500 | 12,500 | +0.10(+1.35%) |
Jan 30, 2006 | 7.400 | 7.400 | 7.250 | 7.400 | 12,432 | +0.06(+0.82%) |
Jan 27, 2006 | 7.090 | 7.590 | 7.090 | 7.340 | 34,800 | +0.40(+5.76%) |
Jan 26, 2006 | 6.850 | 6.970 | 6.850 | 6.940 | 1,900 | +0.01(+0.14%) |
Jan 25, 2006 | 6.910 | 6.960 | 6.860 | 6.930 | 1,000 | +0.00(+0.00%) |
Jan 24, 2006 | 6.920 | 6.970 | 6.920 | 6.930 | 500 | -0.04(-0.57%) |
Jan 23, 2006 | 6.880 | 6.970 | 6.880 | 6.970 | 3,300 | +0.06(+0.87%) |
Jan 20, 2006 | 6.910 | 6.980 | 6.840 | 6.910 | 7,529 | -0.01(-0.14%) |
Jan 19, 2006 | 6.670 | 6.950 | 6.430 | 6.920 | 13,684 | +0.00(+0.00%) |
Jan 18, 2006 | 6.960 | 6.960 | 6.880 | 6.920 | 7,200 | +0.00(+0.00%) |
Jan 17, 2006 | 6.670 | 6.970 | 6.670 | 6.920 | 25,495 | +0.31(+4.69%) |
Jan 13, 2006 | 6.353 | 6.610 | 6.350 | 6.610 | 6,920 | +0.11(+1.69%) |
Jan 12, 2006 | 6.310 | 6.540 | 6.310 | 6.500 | 6,100 | +0.00(+0.00%) |
Jan 11, 2006 | 6.340 | 6.610 | 6.280 | 6.500 | 7,140 | +0.09(+1.40%) |
Jan 10, 2006 | 6.311 | 6.420 | 6.270 | 6.410 | 2,600 | +0.07(+1.10%) |
Jan 09, 2006 | 6.280 | 6.430 | 6.270 | 6.340 | 52,400 | -0.10(-1.55%) |
Jan 06, 2006 | 6.410 | 6.460 | 6.360 | 6.440 | 16,448 | +0.07(+1.10%) |
Jan 05, 2006 | 6.390 | 6.490 | 6.360 | 6.370 | 17,314 | -0.11(-1.70%) |
Jan 04, 2006 | 6.320 | 6.540 | 6.320 | 6.480 | 4,680 | +0.11(+1.73%) |
Jan 03, 2006 | 6.400 | 6.460 | 6.361 | 6.370 | 2,500 | -0.11(-1.70%) |
Dec 30, 2005 | 6.368 | 6.480 | 6.360 | 6.480 | 2,888 | +0.07(+1.09%) |
Dec 29, 2005 | 6.370 | 6.430 | 6.370 | 6.410 | 16,700 | -0.03(-0.47%) |
Dec 28, 2005 | 6.330 | 6.470 | 6.330 | 6.440 | 4,000 | -0.01(-0.16%) |
Dec 27, 2005 | 6.280 | 6.470 | 6.280 | 6.450 | 6,400 | -0.01(-0.15%) |
Dec 23, 2005 | 6.370 | 6.470 | 6.370 | 6.460 | 850 | +0.01(+0.16%) |
Dec 22, 2005 | 6.460 | 6.480 | 6.360 | 6.450 | 20,050 | -0.02(-0.31%) |
Dec 21, 2005 | 6.330 | 6.470 | 6.330 | 6.470 | 12,542 | +0.02(+0.31%) |
Dec 20, 2005 | 6.450 | 6.480 | 6.360 | 6.450 | 10,050 | -0.05(-0.77%) |
Dec 19, 2005 | 6.500 | 6.500 | 6.360 | 6.500 | 4,200 | +0.01(+0.15%) |
Dec 16, 2005 | 6.390 | 6.490 | 6.360 | 6.490 | 15,400 | +0.07(+1.09%) |
Dec 15, 2005 | 6.250 | 6.490 | 6.250 | 6.420 | 21,000 | +0.10(+1.58%) |
Dec 14, 2005 | 6.460 | 6.500 | 6.320 | 6.320 | 34,071 | -0.15(-2.32%) |
Dec 13, 2005 | 6.400 | 6.500 | 6.400 | 6.470 | 17,597 | +0.05(+0.78%) |
Dec 12, 2005 | 6.500 | 6.500 | 6.260 | 6.420 | 8,290 | -0.07(-1.08%) |
Dec 09, 2005 | 6.500 | 6.500 | 6.250 | 6.490 | 16,398 | +0.02(+0.31%) |
Dec 08, 2005 | 6.421 | 6.500 | 6.410 | 6.470 | 4,078 | +0.00(+0.00%) |
Dec 07, 2005 | 6.280 | 6.470 | 6.280 | 6.470 | 3,445 | +0.00(+0.00%) |
Dec 06, 2005 | 6.620 | 6.680 | 6.350 | 6.470 | 52,842 | +0.02(+0.31%) |
Dec 05, 2005 | 6.150 | 6.490 | 6.087 | 6.450 | 10,897 | +0.40(+6.61%) |
Dec 02, 2005 | 5.910 | 6.060 | 5.900 | 6.050 | 50,550 | +0.18(+3.07%) |
Dec 01, 2005 | 5.920 | 5.980 | 5.700 | 5.870 | 7,839 | -0.13(-2.17%) |
Nov 30, 2005 | 5.410 | 6.000 | 5.320 | 6.000 | 27,223 | +0.56(+10.29%) |
Nov 29, 2005 | 5.250 | 5.470 | 5.220 | 5.440 | 12,050 | +0.07(+1.30%) |
Nov 28, 2005 | 5.640 | 5.670 | 5.270 | 5.370 | 14,035 | -0.27(-4.79%) |
Nov 25, 2005 | 5.670 | 5.670 | 5.310 | 5.640 | 4,359 | +0.25(+4.64%) |
Nov 23, 2005 | 5.490 | 5.580 | 5.202 | 5.390 | 9,802 | +0.12(+2.28%) |
Nov 22, 2005 | 5.390 | 5.570 | 5.270 | 5.270 | 2,647 | -0.22(-4.08%) |
Nov 21, 2005 | 5.590 | 5.590 | 5.370 | 5.494 | 29,836 | -0.04(-0.65%) |
Nov 18, 2005 | 5.420 | 5.650 | 5.340 | 5.530 | 33,200 | -0.05(-0.90%) |
Nov 17, 2005 | 5.590 | 5.690 | 5.280 | 5.580 | 13,740 | -0.07(-1.24%) |
Nov 16, 2005 | 5.580 | 5.780 | 5.449 | 5.650 | 6,040 | +0.07(+1.25%) |
Nov 15, 2005 | 5.450 | 5.820 | 5.430 | 5.580 | 47,670 | +0.03(+0.45%) |
Nov 14, 2005 | 5.630 | 5.660 | 5.530 | 5.555 | 33,954 | -0.15(-2.54%) |
Nov 11, 2005 | 5.820 | 5.910 | 5.430 | 5.700 | 16,053 | +0.02(+0.35%) |
Nov 10, 2005 | 5.291 | 5.940 | 5.260 | 5.680 | 24,466 | +0.30(+5.58%) |
Nov 09, 2005 | 5.410 | 5.410 | 5.290 | 5.380 | 6,680 | -0.04(-0.74%) |
Nov 08, 2005 | 5.800 | 5.800 | 5.420 | 5.420 | 32,600 | -0.06(-1.09%) |
Nov 07, 2005 | 5.570 | 5.880 | 5.410 | 5.480 | 34,990 | -0.22(-3.86%) |
Nov 04, 2005 | 5.540 | 5.950 | 5.500 | 5.700 | 8,760 | +0.01(+0.18%) |
Nov 03, 2005 | 5.750 | 5.960 | 5.430 | 5.690 | 8,422 | -0.12(-2.07%) |
Nov 02, 2005 | 5.750 | 5.910 | 5.750 | 5.810 | 31,813 | -0.03(-0.51%) |