Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 8.521 | 8.548 | 8.318 | 8.422 | 317,887 | -0.15(-1.74%) |
Jan 30, 2006 | 8.521 | 8.584 | 8.503 | 8.571 | 302,402 | +0.03(+0.32%) |
Jan 27, 2006 | 8.517 | 8.589 | 8.489 | 8.544 | 372,749 | +0.02(+0.21%) |
Jan 26, 2006 | 8.476 | 8.566 | 8.408 | 8.526 | 319,215 | +0.06(+0.69%) |
Jan 25, 2006 | 8.354 | 8.467 | 8.309 | 8.467 | 155,515 | +0.13(+1.52%) |
Jan 24, 2006 | 8.295 | 8.363 | 8.277 | 8.340 | 141,136 | +0.04(+0.44%) |
Jan 23, 2006 | 8.250 | 8.309 | 8.250 | 8.304 | 129,411 | +0.07(+0.88%) |
Jan 20, 2006 | 8.227 | 8.268 | 8.146 | 8.232 | 154,187 | +0.05(+0.61%) |
Jan 19, 2006 | 8.245 | 8.318 | 8.069 | 8.182 | 180,733 | -0.07(-0.88%) |
Jan 18, 2006 | 8.178 | 8.268 | 8.146 | 8.254 | 271,432 | +0.09(+1.05%) |
Jan 17, 2006 | 8.137 | 8.205 | 8.069 | 8.168 | 227,410 | -0.06(-0.71%) |
Jan 13, 2006 | 8.069 | 8.254 | 7.951 | 8.227 | 324,745 | +0.15(+1.90%) |
Jan 12, 2006 | 8.263 | 8.476 | 8.001 | 8.074 | 551,492 | -0.32(-3.77%) |
Jan 11, 2006 | 7.861 | 8.426 | 7.776 | 8.390 | 925,126 | +0.93(+12.42%) |
Jan 10, 2006 | 7.310 | 7.472 | 7.278 | 7.463 | 361,025 | +0.12(+1.66%) |
Jan 09, 2006 | 7.255 | 7.427 | 7.255 | 7.341 | 101,095 | +0.10(+1.44%) |
Jan 06, 2006 | 7.188 | 7.328 | 7.147 | 7.237 | 281,165 | +0.05(+0.76%) |
Jan 05, 2006 | 7.142 | 7.183 | 7.011 | 7.183 | 121,005 | +0.02(+0.32%) |
Jan 04, 2006 | 6.939 | 7.188 | 6.939 | 7.160 | 171,000 | +0.21(+2.99%) |
Jan 03, 2006 | 6.876 | 7.007 | 6.622 | 6.952 | 183,388 | +0.12(+1.79%) |
Dec 30, 2005 | 6.993 | 7.097 | 6.826 | 6.830 | 98,662 | -0.18(-2.52%) |
Dec 29, 2005 | 6.898 | 7.065 | 6.898 | 7.007 | 91,583 | +0.11(+1.64%) |
Dec 28, 2005 | 6.880 | 6.952 | 6.862 | 6.894 | 120,562 | +0.03(+0.40%) |
Dec 27, 2005 | 7.120 | 7.188 | 6.772 | 6.867 | 121,668 | -0.31(-4.35%) |
Dec 23, 2005 | 7.047 | 7.233 | 7.047 | 7.178 | 46,676 | +0.14(+1.93%) |
Dec 22, 2005 | 7.174 | 7.210 | 7.038 | 7.043 | 52,207 | -0.14(-1.89%) |
Dec 21, 2005 | 7.142 | 7.215 | 7.102 | 7.178 | 80,965 | +0.05(+0.70%) |
Dec 20, 2005 | 7.192 | 7.192 | 7.061 | 7.129 | 81,628 | -0.06(-0.82%) |
Dec 19, 2005 | 7.278 | 7.337 | 7.120 | 7.188 | 96,892 | -0.13(-1.79%) |
Dec 16, 2005 | 7.319 | 7.319 | 7.224 | 7.319 | 171,885 | +0.00(+0.00%) |
Dec 15, 2005 | 7.278 | 7.319 | 7.169 | 7.319 | 77,868 | +0.04(+0.56%) |
Dec 14, 2005 | 7.301 | 7.359 | 7.237 | 7.278 | 60,392 | -0.03(-0.43%) |
Dec 13, 2005 | 7.391 | 7.395 | 7.282 | 7.310 | 43,579 | -0.09(-1.16%) |
Dec 12, 2005 | 7.337 | 7.414 | 7.337 | 7.395 | 60,834 | +0.04(+0.55%) |
Dec 09, 2005 | 7.337 | 7.364 | 7.323 | 7.355 | 62,382 | +0.03(+0.37%) |
Dec 08, 2005 | 7.301 | 7.359 | 7.269 | 7.328 | 64,373 | +0.03(+0.43%) |
Dec 07, 2005 | 7.346 | 7.359 | 7.224 | 7.296 | 70,346 | -0.07(-0.92%) |
Dec 06, 2005 | 7.377 | 7.414 | 7.314 | 7.364 | 112,599 | +0.01(+0.18%) |
Dec 05, 2005 | 7.346 | 7.405 | 7.242 | 7.350 | 107,068 | +0.00(+0.06%) |
Dec 02, 2005 | 7.188 | 7.405 | 7.147 | 7.346 | 137,596 | +0.17(+2.39%) |
Dec 01, 2005 | 7.138 | 7.174 | 7.056 | 7.174 | 290,014 | +0.10(+1.41%) |
Nov 30, 2005 | 7.093 | 7.138 | 7.061 | 7.075 | 193,785 | -0.02(-0.32%) |
Nov 29, 2005 | 7.142 | 7.147 | 7.061 | 7.097 | 120,120 | -0.01(-0.19%) |
Nov 28, 2005 | 7.255 | 7.278 | 7.007 | 7.111 | 197,988 | -0.13(-1.81%) |
Nov 25, 2005 | 7.251 | 7.296 | 7.237 | 7.242 | 57,958 | -0.03(-0.44%) |
Nov 23, 2005 | 7.368 | 7.377 | 7.120 | 7.273 | 279,174 | -0.08(-1.05%) |
Nov 22, 2005 | 7.282 | 7.364 | 7.255 | 7.350 | 299,084 | +0.10(+1.37%) |
Nov 21, 2005 | 7.142 | 7.251 | 7.011 | 7.251 | 359,697 | +0.15(+2.17%) |
Nov 18, 2005 | 7.007 | 7.228 | 6.925 | 7.097 | 526,052 | +0.07(+0.96%) |
Nov 17, 2005 | 6.925 | 7.070 | 6.848 | 7.029 | 2,761,885 | +0.10(+1.50%) |
Nov 16, 2005 | 7.075 | 7.079 | 6.817 | 6.925 | 376,510 | -0.17(-2.42%) |
Nov 15, 2005 | 7.355 | 7.355 | 7.052 | 7.097 | 529,591 | -0.27(-3.68%) |
Nov 14, 2005 | 7.405 | 7.405 | 7.346 | 7.368 | 89,150 | -0.04(-0.55%) |
Nov 11, 2005 | 7.481 | 7.513 | 7.368 | 7.409 | 105,741 | -0.09(-1.27%) |
Nov 10, 2005 | 7.527 | 7.549 | 7.359 | 7.504 | 70,125 | -0.03(-0.42%) |
Nov 09, 2005 | 7.771 | 7.771 | 7.305 | 7.536 | 386,686 | -0.24(-3.03%) |
Nov 08, 2005 | 8.001 | 8.001 | 7.662 | 7.771 | 291,563 | -0.24(-2.94%) |
Nov 07, 2005 | 8.083 | 8.083 | 7.956 | 8.006 | 69,019 | -0.09(-1.06%) |
Nov 04, 2005 | 8.069 | 8.137 | 8.069 | 8.092 | 19,909 | +0.04(+0.45%) |
Nov 03, 2005 | 8.205 | 8.250 | 8.046 | 8.055 | 121,668 | -0.12(-1.44%) |
Nov 02, 2005 | 8.069 | 8.227 | 8.060 | 8.173 | 69,683 | +0.15(+1.86%) |