Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.415 | 6.430 | 6.267 | 6.309 | 3,662,987 | -0.09(-1.42%) |
Jan 30, 2006 | 6.441 | 6.464 | 6.275 | 6.399 | 5,261,284 | -0.02(-0.24%) |
Jan 27, 2006 | 6.150 | 6.452 | 5.935 | 6.415 | 11,974,770 | +0.32(+5.27%) |
Jan 26, 2006 | 7.404 | 7.442 | 6.059 | 6.093 | 15,190,534 | -1.43(-19.03%) |
Jan 25, 2006 | 7.518 | 7.604 | 7.419 | 7.525 | 1,570,366 | +0.02(+0.25%) |
Jan 24, 2006 | 7.446 | 7.544 | 7.385 | 7.506 | 2,064,979 | +0.11(+1.43%) |
Jan 23, 2006 | 7.416 | 7.457 | 7.351 | 7.400 | 1,318,440 | -0.00(-0.05%) |
Jan 20, 2006 | 7.669 | 7.669 | 7.404 | 7.404 | 1,389,168 | -0.25(-3.31%) |
Jan 19, 2006 | 7.555 | 7.665 | 7.423 | 7.657 | 1,228,591 | +0.14(+1.86%) |
Jan 18, 2006 | 7.408 | 7.570 | 7.325 | 7.518 | 2,370,004 | +0.08(+1.12%) |
Jan 17, 2006 | 7.563 | 7.578 | 7.344 | 7.434 | 1,618,803 | -0.12(-1.65%) |
Jan 13, 2006 | 7.472 | 7.672 | 7.404 | 7.559 | 1,017,904 | +0.12(+1.63%) |
Jan 12, 2006 | 7.586 | 7.586 | 7.423 | 7.438 | 2,192,877 | -0.22(-2.81%) |
Jan 11, 2006 | 7.695 | 7.695 | 7.491 | 7.654 | 1,141,106 | +0.02(+0.30%) |
Jan 10, 2006 | 7.767 | 7.774 | 7.567 | 7.631 | 2,384,688 | -0.18(-2.32%) |
Jan 09, 2006 | 7.706 | 7.933 | 7.676 | 7.812 | 3,275,940 | +0.06(+0.78%) |
Jan 06, 2006 | 7.722 | 7.771 | 7.536 | 7.752 | 2,356,769 | +0.06(+0.79%) |
Jan 05, 2006 | 7.484 | 7.710 | 7.393 | 7.691 | 3,196,596 | +0.26(+3.56%) |
Jan 04, 2006 | 7.461 | 7.521 | 7.382 | 7.427 | 2,191,456 | -0.10(-1.35%) |
Jan 03, 2006 | 7.404 | 7.540 | 7.329 | 7.529 | 2,762,589 | +0.16(+2.21%) |
Dec 30, 2005 | 7.340 | 7.412 | 7.238 | 7.366 | 1,284,249 | -0.03(-0.41%) |
Dec 29, 2005 | 7.400 | 7.476 | 7.230 | 7.397 | 1,477,894 | -0.01(-0.10%) |
Dec 28, 2005 | 7.359 | 7.442 | 7.302 | 7.404 | 1,112,321 | +0.04(+0.51%) |
Dec 27, 2005 | 7.518 | 7.552 | 7.348 | 7.366 | 3,762,357 | -0.12(-1.66%) |
Dec 23, 2005 | 7.450 | 7.548 | 7.378 | 7.491 | 1,318,005 | +0.03(+0.46%) |
Dec 22, 2005 | 7.351 | 7.461 | 7.329 | 7.457 | 1,780,503 | +0.13(+1.75%) |
Dec 21, 2005 | 7.291 | 7.419 | 7.268 | 7.329 | 1,642,347 | +0.02(+0.26%) |
Dec 20, 2005 | 7.351 | 7.389 | 7.166 | 7.310 | 2,584,527 | +0.03(+0.42%) |
Dec 19, 2005 | 7.253 | 7.295 | 7.049 | 7.280 | 2,650,679 | +0.09(+1.26%) |
Dec 16, 2005 | 7.189 | 7.491 | 7.053 | 7.189 | 2,976,860 | +0.03(+0.37%) |
Dec 15, 2005 | 7.223 | 7.249 | 7.049 | 7.162 | 1,486,783 | -0.01(-0.11%) |
Dec 14, 2005 | 7.079 | 7.259 | 7.015 | 7.170 | 1,619,973 | +0.13(+1.82%) |
Dec 13, 2005 | 6.958 | 7.106 | 6.868 | 7.042 | 1,455,659 | +0.06(+0.87%) |
Dec 12, 2005 | 7.072 | 7.094 | 6.936 | 6.981 | 943,114 | -0.07(-1.02%) |
Dec 09, 2005 | 6.981 | 7.185 | 6.981 | 7.053 | 2,247,353 | +0.04(+0.54%) |
Dec 08, 2005 | 6.868 | 7.053 | 6.804 | 7.015 | 2,184,298 | +0.19(+2.82%) |
Dec 07, 2005 | 6.800 | 6.856 | 6.739 | 6.822 | 1,263,072 | +0.01(+0.17%) |
Dec 06, 2005 | 6.815 | 6.891 | 6.773 | 6.811 | 1,530,900 | +0.00(+0.00%) |
Dec 05, 2005 | 6.891 | 6.962 | 6.788 | 6.811 | 1,385,912 | -0.11(-1.58%) |
Dec 02, 2005 | 7.057 | 7.057 | 6.891 | 6.921 | 1,590,061 | -0.14(-1.93%) |
Dec 01, 2005 | 7.136 | 7.151 | 6.989 | 7.057 | 1,962,657 | -0.06(-0.90%) |
Nov 30, 2005 | 7.087 | 7.185 | 7.023 | 7.121 | 2,189,860 | +0.12(+1.73%) |
Nov 29, 2005 | 7.034 | 7.238 | 6.992 | 7.000 | 1,303,171 | +0.00(+0.00%) |
Nov 28, 2005 | 6.958 | 7.015 | 6.898 | 7.000 | 1,515,311 | +0.09(+1.26%) |
Nov 25, 2005 | 6.936 | 7.310 | 6.898 | 6.913 | 191,103 | -0.04(-0.54%) |
Nov 23, 2005 | 6.921 | 7.125 | 6.921 | 6.951 | 1,699,528 | +0.00(+0.00%) |
Nov 22, 2005 | 7.008 | 7.038 | 6.845 | 6.951 | 1,298,343 | -0.09(-1.29%) |
Nov 21, 2005 | 6.838 | 7.057 | 6.838 | 7.042 | 1,566,676 | +0.17(+2.42%) |
Nov 18, 2005 | 6.739 | 7.261 | 6.721 | 6.875 | 2,863,672 | +0.14(+2.02%) |
Nov 17, 2005 | 6.721 | 6.792 | 6.619 | 6.739 | 2,726,424 | -0.02(-0.22%) |
Nov 16, 2005 | 6.845 | 6.879 | 6.717 | 6.755 | 1,287,100 | -0.09(-1.27%) |
Nov 15, 2005 | 6.928 | 6.981 | 6.826 | 6.841 | 1,873,213 | -0.09(-1.31%) |
Nov 14, 2005 | 6.894 | 6.989 | 6.868 | 6.932 | 2,557,267 | +0.04(+0.60%) |
Nov 11, 2005 | 6.834 | 6.940 | 6.777 | 6.891 | 1,474,810 | +0.06(+0.89%) |
Nov 10, 2005 | 6.804 | 6.853 | 6.694 | 6.830 | 1,344,299 | +0.03(+0.44%) |
Nov 09, 2005 | 6.811 | 6.902 | 6.743 | 6.800 | 1,631,647 | -0.04(-0.61%) |
Nov 08, 2005 | 6.925 | 6.928 | 6.811 | 6.841 | 1,370,553 | -0.12(-1.79%) |
Nov 07, 2005 | 6.943 | 6.989 | 6.913 | 6.966 | 2,551,547 | +0.03(+0.44%) |
Nov 04, 2005 | 7.030 | 7.151 | 6.921 | 6.936 | 2,815,566 | -0.08(-1.08%) |
Nov 03, 2005 | 7.083 | 7.144 | 7.004 | 7.011 | 1,571,370 | -0.05(-0.70%) |
Nov 02, 2005 | 7.045 | 7.106 | 6.958 | 7.060 | 2,390,866 | -0.03(-0.37%) |