Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 7.390 | 7.850 | 7.190 | 7.430 | 392,717 | +0.15(+2.06%) |
Jan 30, 2006 | 7.100 | 7.340 | 7.100 | 7.280 | 182,702 | +0.16(+2.25%) |
Jan 27, 2006 | 7.070 | 7.150 | 6.940 | 7.120 | 103,513 | +0.12(+1.71%) |
Jan 26, 2006 | 7.120 | 7.230 | 6.890 | 7.000 | 223,475 | -0.15(-2.10%) |
Jan 25, 2006 | 7.080 | 7.180 | 7.080 | 7.150 | 149,750 | +0.12(+1.71%) |
Jan 24, 2006 | 6.980 | 7.090 | 6.860 | 7.030 | 180,594 | +0.10(+1.44%) |
Jan 23, 2006 | 6.850 | 7.100 | 6.830 | 6.930 | 310,719 | -0.16(-2.26%) |
Jan 20, 2006 | 6.700 | 7.240 | 6.700 | 7.090 | 499,444 | +0.39(+5.82%) |
Jan 19, 2006 | 7.100 | 7.130 | 6.640 | 6.700 | 292,730 | -0.31(-4.42%) |
Jan 18, 2006 | 6.900 | 7.130 | 6.854 | 7.010 | 129,679 | +0.08(+1.15%) |
Jan 17, 2006 | 7.310 | 7.310 | 6.870 | 6.930 | 371,073 | -0.35(-4.81%) |
Jan 13, 2006 | 7.320 | 7.360 | 7.150 | 7.280 | 181,016 | +0.02(+0.28%) |
Jan 12, 2006 | 7.590 | 7.640 | 7.100 | 7.260 | 451,800 | -0.31(-4.09%) |
Jan 11, 2006 | 8.000 | 8.150 | 7.520 | 7.570 | 1,417,930 | +0.11(+1.47%) |
Jan 10, 2006 | 7.630 | 7.797 | 7.380 | 7.460 | 188,918 | -0.17(-2.23%) |
Jan 09, 2006 | 7.420 | 7.900 | 7.220 | 7.630 | 438,721 | +0.27(+3.67%) |
Jan 06, 2006 | 7.300 | 7.570 | 7.220 | 7.360 | 339,438 | +0.02(+0.27%) |
Jan 05, 2006 | 7.520 | 7.560 | 7.340 | 7.340 | 402,042 | -0.23(-3.04%) |
Jan 04, 2006 | 7.550 | 7.900 | 7.500 | 7.570 | 609,698 | +0.13(+1.75%) |
Jan 03, 2006 | 7.980 | 8.130 | 7.410 | 7.440 | 672,358 | -0.46(-5.82%) |
Dec 30, 2005 | 7.750 | 8.300 | 7.750 | 7.900 | 642,129 | +0.15(+1.94%) |
Dec 29, 2005 | 7.990 | 8.000 | 7.600 | 7.750 | 490,781 | -0.28(-3.49%) |
Dec 28, 2005 | 8.450 | 8.540 | 8.000 | 8.030 | 746,100 | -0.47(-5.53%) |
Dec 27, 2005 | 8.540 | 9.370 | 8.290 | 8.500 | 4,164,200 | -0.01(-0.12%) |
Dec 23, 2005 | 7.170 | 8.630 | 7.150 | 8.510 | 7,308,946 | +2.74(+47.49%) |
Dec 22, 2005 | 5.920 | 5.920 | 5.650 | 5.770 | 50,300 | -0.06(-1.03%) |
Dec 21, 2005 | 5.790 | 5.960 | 5.770 | 5.830 | 46,345 | -0.05(-0.85%) |
Dec 20, 2005 | 5.850 | 5.950 | 5.810 | 5.880 | 33,416 | -0.10(-1.67%) |
Dec 19, 2005 | 6.000 | 6.000 | 5.900 | 5.980 | 84,184 | +0.05(+0.84%) |
Dec 16, 2005 | 5.980 | 5.990 | 5.790 | 5.930 | 101,008 | +0.03(+0.51%) |
Dec 15, 2005 | 5.940 | 5.950 | 5.840 | 5.900 | 39,829 | +0.00(+0.00%) |
Dec 14, 2005 | 5.560 | 5.960 | 5.560 | 5.900 | 137,272 | +0.29(+5.17%) |
Dec 13, 2005 | 5.450 | 5.610 | 5.450 | 5.610 | 37,558 | +0.11(+2.00%) |
Dec 12, 2005 | 5.500 | 5.540 | 5.470 | 5.500 | 37,966 | +0.04(+0.73%) |
Dec 09, 2005 | 5.460 | 5.480 | 5.450 | 5.460 | 23,150 | +0.00(+0.00%) |
Dec 08, 2005 | 5.500 | 5.510 | 5.450 | 5.460 | 38,338 | -0.01(-0.18%) |
Dec 07, 2005 | 5.520 | 5.530 | 5.470 | 5.470 | 55,361 | -0.09(-1.62%) |
Dec 06, 2005 | 5.660 | 5.660 | 5.540 | 5.560 | 32,227 | +0.03(+0.54%) |
Dec 05, 2005 | 5.620 | 5.650 | 5.530 | 5.530 | 34,225 | -0.07(-1.25%) |
Dec 02, 2005 | 5.680 | 5.680 | 5.600 | 5.600 | 93,652 | -0.09(-1.58%) |
Dec 01, 2005 | 5.790 | 5.790 | 5.640 | 5.690 | 16,220 | -0.01(-0.18%) |
Nov 30, 2005 | 5.580 | 5.870 | 5.510 | 5.700 | 111,248 | +0.00(+0.00%) |
Nov 29, 2005 | 5.900 | 5.930 | 5.700 | 5.700 | 88,555 | -0.27(-4.52%) |
Nov 28, 2005 | 6.200 | 6.260 | 5.890 | 5.970 | 295,322 | +0.02(+0.34%) |
Nov 25, 2005 | 5.410 | 5.990 | 5.410 | 5.950 | 145,930 | +0.61(+11.42%) |
Nov 23, 2005 | 5.350 | 5.360 | 5.340 | 5.340 | 23,700 | +0.00(+0.00%) |
Nov 22, 2005 | 5.380 | 5.390 | 5.340 | 5.340 | 36,532 | -0.06(-1.11%) |
Nov 21, 2005 | 5.400 | 5.480 | 5.370 | 5.400 | 22,600 | +0.08(+1.50%) |
Nov 18, 2005 | 5.300 | 5.360 | 5.300 | 5.320 | 80,400 | -0.05(-0.93%) |
Nov 17, 2005 | 5.430 | 5.460 | 5.310 | 5.370 | 76,003 | +0.01(+0.19%) |
Nov 16, 2005 | 5.350 | 5.370 | 5.300 | 5.360 | 58,723 | +0.00(+0.00%) |
Nov 15, 2005 | 5.370 | 5.420 | 5.350 | 5.360 | 54,871 | -0.09(-1.65%) |
Nov 14, 2005 | 5.570 | 5.570 | 5.390 | 5.450 | 29,224 | -0.03(-0.55%) |
Nov 11, 2005 | 5.500 | 5.550 | 5.350 | 5.480 | 47,701 | +0.03(+0.55%) |
Nov 10, 2005 | 5.300 | 5.480 | 5.300 | 5.450 | 65,478 | +0.15(+2.83%) |
Nov 09, 2005 | 5.260 | 5.340 | 5.250 | 5.300 | 79,761 | +0.09(+1.73%) |
Nov 08, 2005 | 5.250 | 5.350 | 5.180 | 5.210 | 128,300 | -0.09(-1.70%) |
Nov 07, 2005 | 5.230 | 5.300 | 5.120 | 5.300 | 276,490 | +0.18(+3.52%) |
Nov 04, 2005 | 5.200 | 5.200 | 4.870 | 5.120 | 202,676 | -0.13(-2.48%) |
Nov 03, 2005 | 5.270 | 5.280 | 5.190 | 5.250 | 54,170 | +0.06(+1.16%) |
Nov 02, 2005 | 5.300 | 5.300 | 5.150 | 5.190 | 99,339 | -0.05(-0.95%) |