Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 7.307 | 7.664 | 7.284 | 7.557 | 25,897 | +0.27(+3.64%) |
Jan 30, 2006 | 7.170 | 7.292 | 7.094 | 7.292 | 52,120 | +0.12(+1.69%) |
Jan 27, 2006 | 6.905 | 7.193 | 6.905 | 7.170 | 2,372 | +0.07(+0.96%) |
Jan 26, 2006 | 7.102 | 7.102 | 7.102 | 7.102 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 7.102 | 7.102 | 7.102 | 7.102 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 7.102 | 7.102 | 7.102 | 7.102 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 7.094 | 7.102 | 7.094 | 7.102 | 263 | +0.08(+1.19%) |
Jan 20, 2006 | 7.019 | 7.019 | 7.019 | 7.019 | 16,127 | +0.11(+1.65%) |
Jan 19, 2006 | 6.905 | 6.905 | 6.905 | 6.905 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 6.905 | 6.905 | 6.905 | 6.905 | 5,012 | -0.04(-0.55%) |
Jan 17, 2006 | 7.019 | 7.019 | 6.943 | 6.943 | 5,730 | -0.04(-0.52%) |
Jan 13, 2006 | 6.988 | 7.163 | 6.905 | 6.979 | 16,048 | -0.04(-0.57%) |
Jan 12, 2006 | 7.056 | 7.056 | 6.928 | 7.019 | 32,157 | +0.04(+0.54%) |
Jan 11, 2006 | 6.874 | 6.988 | 6.874 | 6.981 | 26,319 | +0.11(+1.66%) |
Jan 10, 2006 | 6.905 | 6.905 | 6.867 | 6.867 | 10,668 | -0.10(-1.42%) |
Jan 09, 2006 | 6.965 | 6.965 | 6.965 | 6.965 | 923 | +0.14(+2.00%) |
Jan 06, 2006 | 6.905 | 6.912 | 6.829 | 6.829 | 12,454 | -0.08(-1.10%) |
Jan 05, 2006 | 6.905 | 6.905 | 6.905 | 6.905 | 3,953 | +0.00(+0.00%) |
Jan 04, 2006 | 6.981 | 6.981 | 6.874 | 6.905 | 27,959 | -0.21(-2.97%) |
Jan 03, 2006 | 7.094 | 7.162 | 6.874 | 7.116 | 4,217 | +0.21(+3.07%) |
Dec 30, 2005 | 6.920 | 6.920 | 6.867 | 6.905 | 55,057 | -0.00(-0.01%) |
Dec 29, 2005 | 7.018 | 7.193 | 6.906 | 6.906 | 1,515 | +0.00(+0.01%) |
Dec 28, 2005 | 6.867 | 6.981 | 6.867 | 6.905 | 13,311 | -0.04(-0.57%) |
Dec 27, 2005 | 6.981 | 7.208 | 6.867 | 6.945 | 24,249 | +0.04(+0.58%) |
Dec 23, 2005 | 7.125 | 7.125 | 6.905 | 6.905 | 6,933 | -0.04(-0.55%) |
Dec 22, 2005 | 6.981 | 6.981 | 6.905 | 6.943 | 1,183 | -0.01(-0.11%) |
Dec 21, 2005 | 6.867 | 7.019 | 6.867 | 6.950 | 47,316 | +0.05(+0.66%) |
Dec 20, 2005 | 7.200 | 7.200 | 6.852 | 6.905 | 24,840 | -0.08(-1.09%) |
Dec 19, 2005 | 6.981 | 6.981 | 6.981 | 6.981 | 1,186 | +0.02(+0.33%) |
Dec 16, 2005 | 6.958 | 6.958 | 6.958 | 6.958 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 7.056 | 7.094 | 6.912 | 6.958 | 36,796 | +0.05(+0.77%) |
Dec 14, 2005 | 6.905 | 7.025 | 6.883 | 6.905 | 141,609 | +0.04(+0.55%) |
Dec 13, 2005 | 7.047 | 7.208 | 6.867 | 6.867 | 38,806 | -0.27(-3.72%) |
Dec 12, 2005 | 7.155 | 7.967 | 7.019 | 7.132 | 53,693 | +0.12(+1.67%) |
Dec 09, 2005 | 7.016 | 7.016 | 7.016 | 7.016 | 131 | +0.03(+0.50%) |
Dec 08, 2005 | 6.981 | 6.981 | 6.981 | 6.981 | 0 | +0.00(+0.00%) |
Dec 07, 2005 | 6.996 | 7.208 | 6.981 | 6.981 | 4,705 | -0.08(-1.18%) |
Dec 06, 2005 | 7.064 | 7.064 | 7.064 | 7.064 | 658 | +0.00(+0.00%) |
Dec 05, 2005 | 7.064 | 7.064 | 7.064 | 7.064 | 1,499 | -0.00(-0.00%) |
Dec 02, 2005 | 7.208 | 7.208 | 6.943 | 7.064 | 23,183 | -0.14(-2.00%) |
Dec 01, 2005 | 7.201 | 7.208 | 7.087 | 7.208 | 527 | +0.00(+0.00%) |
Nov 30, 2005 | 7.208 | 7.208 | 7.208 | 7.208 | 400 | -0.04(-0.52%) |
Nov 29, 2005 | 7.231 | 7.246 | 7.208 | 7.246 | 1,186 | -0.43(-5.63%) |
Nov 28, 2005 | 7.679 | 7.679 | 7.679 | 7.679 | 263 | +0.39(+5.31%) |
Nov 25, 2005 | 8.043 | 8.050 | 7.292 | 7.292 | 3,617 | -0.49(-6.24%) |
Nov 23, 2005 | 7.891 | 7.967 | 7.777 | 7.777 | 952 | +0.00(+0.00%) |
Nov 22, 2005 | 7.777 | 7.777 | 7.777 | 7.777 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 7.777 | 7.777 | 7.777 | 7.777 | 1,308 | +0.14(+1.89%) |
Nov 18, 2005 | 7.633 | 7.633 | 7.633 | 7.633 | 131 | +0.01(+0.10%) |
Nov 17, 2005 | 7.626 | 7.626 | 7.626 | 7.626 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 7.626 | 7.626 | 7.626 | 7.626 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 7.626 | 7.626 | 7.626 | 7.626 | 0 | +0.00(+0.00%) |
Nov 14, 2005 | 7.618 | 7.626 | 7.618 | 7.626 | 395 | +0.36(+4.91%) |
Nov 11, 2005 | 7.269 | 7.269 | 7.269 | 7.269 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 7.269 | 7.269 | 7.269 | 7.269 | 264 | +0.33(+4.70%) |
Nov 09, 2005 | 7.398 | 7.398 | 6.943 | 6.943 | 715 | -0.61(-8.04%) |
Nov 08, 2005 | 7.550 | 7.550 | 7.550 | 7.550 | 263 | +0.06(+0.81%) |
Nov 07, 2005 | 6.967 | 7.512 | 6.867 | 7.489 | 3,949 | +0.53(+7.62%) |
Nov 04, 2005 | 6.959 | 6.959 | 6.959 | 6.959 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 6.959 | 6.959 | 6.959 | 6.959 | 249 | -0.23(-3.25%) |
Nov 02, 2005 | 7.193 | 7.193 | 7.193 | 7.193 | 0 | +0.00(+0.00%) |