Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 7.580 | 7.580 | 7.097 | 7.200 | 18,440 | +0.13(+1.84%) |
Jan 30, 2006 | 7.400 | 7.400 | 7.020 | 7.070 | 20,766 | -0.08(-1.12%) |
Jan 27, 2006 | 7.490 | 7.490 | 7.000 | 7.150 | 51,059 | -0.36(-4.79%) |
Jan 26, 2006 | 6.790 | 7.940 | 6.790 | 7.510 | 114,429 | +0.71(+10.44%) |
Jan 25, 2006 | 6.831 | 6.880 | 6.700 | 6.800 | 23,702 | -0.06(-0.87%) |
Jan 24, 2006 | 6.900 | 7.190 | 6.810 | 6.860 | 16,830 | +0.01(+0.15%) |
Jan 23, 2006 | 6.900 | 7.000 | 6.840 | 6.850 | 17,364 | -0.15(-2.14%) |
Jan 20, 2006 | 7.150 | 7.180 | 6.970 | 7.000 | 20,799 | -0.06(-0.85%) |
Jan 19, 2006 | 6.900 | 7.100 | 6.810 | 7.060 | 26,365 | +0.37(+5.53%) |
Jan 18, 2006 | 6.690 | 6.930 | 6.660 | 6.690 | 32,752 | -0.31(-4.43%) |
Jan 17, 2006 | 6.920 | 7.140 | 6.730 | 7.000 | 39,867 | -0.15(-2.10%) |
Jan 13, 2006 | 7.070 | 7.160 | 7.070 | 7.150 | 11,670 | -0.05(-0.69%) |
Jan 12, 2006 | 7.500 | 7.580 | 7.200 | 7.200 | 25,600 | -0.46(-6.01%) |
Jan 11, 2006 | 7.700 | 7.940 | 7.630 | 7.660 | 23,550 | -0.10(-1.29%) |
Jan 10, 2006 | 7.990 | 7.990 | 7.560 | 7.760 | 42,583 | +0.03(+0.39%) |
Jan 09, 2006 | 7.650 | 7.930 | 7.410 | 7.730 | 53,903 | +0.10(+1.31%) |
Jan 06, 2006 | 7.200 | 7.750 | 7.061 | 7.630 | 133,647 | +0.44(+6.12%) |
Jan 05, 2006 | 6.560 | 7.190 | 6.560 | 7.190 | 81,373 | +0.62(+9.44%) |
Jan 04, 2006 | 6.600 | 6.639 | 6.500 | 6.570 | 33,825 | -0.12(-1.79%) |
Jan 03, 2006 | 6.640 | 6.810 | 6.600 | 6.690 | 23,041 | -0.11(-1.62%) |
Dec 30, 2005 | 7.180 | 7.180 | 6.750 | 6.800 | 43,526 | -0.09(-1.31%) |
Dec 29, 2005 | 6.900 | 7.150 | 6.660 | 6.890 | 57,132 | +0.18(+2.68%) |
Dec 28, 2005 | 6.920 | 6.920 | 6.660 | 6.710 | 23,400 | -0.28(-4.01%) |
Dec 27, 2005 | 7.200 | 7.210 | 6.990 | 6.990 | 17,700 | -0.12(-1.69%) |
Dec 23, 2005 | 7.210 | 7.210 | 6.901 | 7.110 | 26,141 | +0.04(+0.55%) |
Dec 22, 2005 | 7.013 | 7.400 | 7.011 | 7.071 | 33,927 | -0.07(-0.97%) |
Dec 21, 2005 | 6.600 | 7.230 | 6.600 | 7.140 | 57,435 | +0.45(+6.73%) |
Dec 20, 2005 | 6.660 | 6.690 | 6.350 | 6.690 | 41,692 | +0.01(+0.15%) |
Dec 19, 2005 | 6.860 | 7.000 | 6.450 | 6.680 | 75,140 | -0.37(-5.25%) |
Dec 16, 2005 | 7.330 | 7.360 | 7.010 | 7.050 | 24,680 | -0.26(-3.56%) |
Dec 15, 2005 | 7.690 | 7.690 | 7.250 | 7.310 | 20,976 | -0.10(-1.35%) |
Dec 14, 2005 | 7.560 | 7.740 | 7.250 | 7.410 | 52,928 | -0.18(-2.37%) |
Dec 13, 2005 | 7.900 | 7.920 | 7.520 | 7.590 | 35,538 | -0.26(-3.31%) |
Dec 12, 2005 | 7.400 | 7.950 | 7.400 | 7.850 | 64,600 | +0.37(+4.95%) |
Dec 09, 2005 | 7.820 | 7.830 | 7.350 | 7.480 | 41,742 | -0.09(-1.19%) |
Dec 08, 2005 | 7.840 | 7.903 | 7.390 | 7.570 | 92,829 | -0.22(-2.82%) |
Dec 07, 2005 | 7.770 | 8.000 | 7.710 | 7.790 | 76,636 | -0.06(-0.76%) |
Dec 06, 2005 | 7.990 | 8.340 | 7.540 | 7.850 | 154,951 | -0.13(-1.63%) |
Dec 05, 2005 | 8.660 | 8.660 | 7.680 | 7.980 | 370,948 | +0.71(+9.77%) |
Dec 02, 2005 | 7.610 | 8.000 | 7.160 | 7.270 | 160,416 | -0.34(-4.47%) |
Dec 01, 2005 | 7.170 | 7.700 | 6.960 | 7.610 | 375,122 | +0.70(+10.13%) |
Nov 30, 2005 | 7.300 | 7.320 | 6.660 | 6.910 | 181,873 | -0.14(-1.99%) |
Nov 29, 2005 | 7.840 | 7.930 | 6.850 | 7.050 | 346,684 | -0.85(-10.76%) |
Nov 28, 2005 | 8.190 | 8.750 | 7.830 | 7.900 | 205,740 | -0.32(-3.89%) |
Nov 25, 2005 | 8.070 | 8.610 | 8.070 | 8.220 | 118,886 | -0.44(-5.08%) |
Nov 23, 2005 | 9.570 | 9.750 | 8.510 | 8.660 | 378,777 | -0.81(-8.55%) |
Nov 22, 2005 | 8.500 | 10.00 | 8.150 | 9.470 | 1,077,471 | +1.24(+15.07%) |
Nov 21, 2005 | 6.700 | 8.650 | 6.423 | 8.230 | 951,616 | +2.11(+34.46%) |
Nov 18, 2005 | 5.730 | 6.250 | 5.350 | 6.121 | 137,211 | +0.91(+17.49%) |
Nov 17, 2005 | 5.050 | 5.580 | 5.000 | 5.210 | 36,991 | +0.21(+4.20%) |
Nov 16, 2005 | 4.590 | 5.030 | 4.590 | 5.000 | 4,571 | +0.28(+5.93%) |
Nov 15, 2005 | 4.750 | 5.350 | 4.630 | 4.720 | 26,810 | +0.20(+4.42%) |
Nov 14, 2005 | 4.700 | 4.700 | 4.520 | 4.520 | 8,700 | -0.18(-3.83%) |
Nov 11, 2005 | 4.703 | 4.703 | 4.700 | 4.700 | 1,400 | -0.12(-2.49%) |
Nov 10, 2005 | 4.900 | 4.990 | 4.710 | 4.820 | 6,222 | -0.07(-1.43%) |
Nov 09, 2005 | 4.620 | 4.956 | 4.620 | 4.890 | 3,820 | -0.01(-0.20%) |
Nov 08, 2005 | 4.750 | 5.080 | 4.750 | 4.900 | 24,682 | +0.36(+7.93%) |
Nov 07, 2005 | 4.840 | 4.840 | 4.490 | 4.540 | 7,407 | -0.17(-3.61%) |
Nov 04, 2005 | 4.579 | 4.790 | 4.570 | 4.710 | 16,699 | +0.20(+4.43%) |
Nov 03, 2005 | 4.580 | 4.580 | 4.450 | 4.510 | 2,677 | +0.08(+1.81%) |
Nov 02, 2005 | 4.380 | 4.440 | 4.370 | 4.430 | 8,050 | -0.07(-1.56%) |