Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 8.456 | 8.456 | 8.098 | 8.134 | 1,888,624 | -0.05(-0.59%) |
Jan 30, 2006 | 8.189 | 8.200 | 8.140 | 8.183 | 2,237,960 | -0.01(-0.07%) |
Jan 27, 2006 | 8.110 | 8.237 | 8.092 | 8.189 | 2,099,973 | +0.17(+2.12%) |
Jan 26, 2006 | 8.007 | 8.043 | 8.007 | 8.019 | 1,560,225 | +0.04(+0.53%) |
Jan 25, 2006 | 8.031 | 8.037 | 7.977 | 7.977 | 1,159,453 | -0.04(-0.45%) |
Jan 24, 2006 | 7.952 | 8.013 | 7.952 | 8.013 | 1,389,596 | +0.07(+0.84%) |
Jan 23, 2006 | 7.898 | 7.946 | 7.886 | 7.946 | 818,524 | +0.04(+0.46%) |
Jan 20, 2006 | 8.055 | 8.055 | 7.886 | 7.910 | 1,202,811 | -0.18(-2.18%) |
Jan 19, 2006 | 8.061 | 8.086 | 8.025 | 8.086 | 2,243,236 | +0.10(+1.29%) |
Jan 18, 2006 | 7.855 | 7.983 | 7.855 | 7.983 | 2,150,091 | +0.00(+0.00%) |
Jan 17, 2006 | 7.904 | 7.989 | 7.886 | 7.983 | 1,481,917 | -0.12(-1.50%) |
Jan 13, 2006 | 8.068 | 8.110 | 8.055 | 8.104 | 1,943,357 | +0.08(+0.98%) |
Jan 12, 2006 | 8.098 | 8.098 | 8.007 | 8.025 | 1,672,824 | -0.05(-0.68%) |
Jan 11, 2006 | 8.061 | 8.092 | 8.025 | 8.080 | 2,602,958 | +0.03(+0.38%) |
Jan 10, 2006 | 8.080 | 8.098 | 8.007 | 8.049 | 2,335,557 | -0.01(-0.08%) |
Jan 09, 2006 | 8.055 | 8.074 | 8.031 | 8.055 | 3,210,958 | +0.12(+1.53%) |
Jan 06, 2006 | 7.958 | 7.970 | 7.886 | 7.934 | 2,085,631 | +0.10(+1.24%) |
Jan 05, 2006 | 7.873 | 7.922 | 7.837 | 7.837 | 956,511 | -0.04(-0.54%) |
Jan 04, 2006 | 7.831 | 7.879 | 7.813 | 7.879 | 2,212,407 | +0.12(+1.56%) |
Jan 03, 2006 | 7.679 | 7.788 | 7.661 | 7.758 | 2,184,876 | +0.10(+1.35%) |
Dec 30, 2005 | 7.673 | 7.673 | 7.600 | 7.655 | 1,106,863 | -0.08(-1.10%) |
Dec 29, 2005 | 7.776 | 7.782 | 7.722 | 7.740 | 607,670 | -0.04(-0.47%) |
Dec 28, 2005 | 7.776 | 7.776 | 7.740 | 7.776 | 1,009,101 | +0.00(+0.00%) |
Dec 27, 2005 | 7.825 | 7.837 | 7.740 | 7.776 | 491,939 | -0.04(-0.47%) |
Dec 23, 2005 | 7.825 | 7.886 | 7.764 | 7.813 | 375,548 | -0.18(-2.20%) |
Dec 22, 2005 | 8.019 | 8.019 | 7.970 | 7.989 | 600,911 | +0.01(+0.15%) |
Dec 21, 2005 | 7.977 | 8.019 | 7.964 | 7.977 | 1,178,741 | +0.02(+0.23%) |
Dec 20, 2005 | 7.904 | 7.964 | 7.904 | 7.958 | 642,620 | +0.03(+0.38%) |
Dec 19, 2005 | 7.879 | 7.970 | 7.910 | 7.928 | 1,380,199 | +0.05(+0.62%) |
Dec 16, 2005 | 7.910 | 7.910 | 7.855 | 7.879 | 393,518 | -0.04(-0.46%) |
Dec 15, 2005 | 7.910 | 7.928 | 7.867 | 7.916 | 602,889 | +0.04(+0.46%) |
Dec 14, 2005 | 7.873 | 7.898 | 7.849 | 7.879 | 1,178,082 | +0.01(+0.08%) |
Dec 13, 2005 | 7.861 | 7.886 | 7.813 | 7.873 | 677,900 | +0.00(+0.00%) |
Dec 12, 2005 | 7.843 | 7.886 | 7.843 | 7.873 | 750,602 | +0.04(+0.46%) |
Dec 09, 2005 | 7.807 | 7.855 | 7.795 | 7.837 | 408,190 | +0.02(+0.31%) |
Dec 08, 2005 | 7.813 | 7.825 | 7.776 | 7.813 | 456,329 | -0.04(-0.54%) |
Dec 07, 2005 | 7.886 | 7.892 | 7.825 | 7.855 | 522,767 | +0.00(+0.00%) |
Dec 06, 2005 | 7.831 | 7.886 | 7.831 | 7.855 | 558,212 | +0.00(+0.00%) |
Dec 05, 2005 | 7.879 | 7.916 | 7.843 | 7.855 | 556,728 | -0.05(-0.61%) |
Dec 02, 2005 | 7.873 | 7.916 | 7.873 | 7.904 | 704,607 | +0.00(+0.00%) |
Dec 01, 2005 | 7.886 | 7.922 | 7.855 | 7.904 | 631,739 | +0.09(+1.16%) |
Nov 30, 2005 | 7.825 | 7.849 | 7.795 | 7.813 | 839,297 | -0.07(-0.85%) |
Nov 29, 2005 | 7.916 | 7.916 | 7.837 | 7.879 | 737,249 | -0.01(-0.15%) |
Nov 28, 2005 | 7.916 | 7.922 | 7.861 | 7.892 | 1,189,787 | +0.00(+0.00%) |
Nov 25, 2005 | 7.940 | 7.940 | 7.886 | 7.892 | 312,572 | -0.02(-0.31%) |
Nov 23, 2005 | 7.867 | 7.928 | 7.843 | 7.916 | 890,897 | +0.14(+1.79%) |
Nov 22, 2005 | 7.734 | 7.782 | 7.710 | 7.776 | 703,453 | -0.01(-0.16%) |
Nov 21, 2005 | 7.746 | 7.795 | 7.722 | 7.788 | 435,227 | -0.01(-0.08%) |
Nov 18, 2005 | 7.807 | 7.807 | 7.740 | 7.795 | 760,329 | +0.04(+0.55%) |
Nov 17, 2005 | 7.613 | 7.758 | 7.613 | 7.752 | 610,802 | +0.08(+1.11%) |
Nov 16, 2005 | 7.655 | 7.716 | 7.619 | 7.667 | 506,941 | +0.02(+0.24%) |
Nov 15, 2005 | 7.631 | 7.685 | 7.594 | 7.649 | 675,757 | +0.01(+0.08%) |
Nov 14, 2005 | 7.697 | 7.782 | 7.637 | 7.643 | 546,507 | -0.12(-1.49%) |
Nov 11, 2005 | 7.801 | 7.825 | 7.582 | 7.758 | 403,245 | +0.07(+0.87%) |
Nov 10, 2005 | 7.655 | 7.716 | 7.619 | 7.691 | 440,503 | +0.04(+0.48%) |
Nov 09, 2005 | 7.679 | 7.685 | 7.625 | 7.655 | 604,043 | +0.05(+0.64%) |
Nov 08, 2005 | 7.582 | 7.625 | 7.576 | 7.606 | 396,815 | +0.00(+0.00%) |
Nov 07, 2005 | 7.588 | 7.631 | 7.582 | 7.606 | 626,299 | -0.11(-1.42%) |
Nov 04, 2005 | 7.764 | 7.782 | 7.655 | 7.716 | 467,540 | -0.05(-0.63%) |
Nov 03, 2005 | 7.801 | 7.825 | 7.752 | 7.764 | 796,104 | -0.02(-0.31%) |
Nov 02, 2005 | 7.734 | 7.801 | 7.729 | 7.788 | 804,017 | +0.05(+0.71%) |