Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 8.067 | 8.080 | 7.996 | 8.004 | 47,827,456 | -0.06(-0.75%) |
Jan 30, 2006 | 8.153 | 8.158 | 8.037 | 8.064 | 44,518,548 | -0.06(-0.75%) |
Jan 27, 2006 | 8.009 | 8.128 | 7.978 | 8.125 | 62,734,352 | +0.12(+1.45%) |
Jan 26, 2006 | 8.029 | 8.059 | 7.898 | 8.009 | 57,512,092 | +0.08(+0.96%) |
Jan 25, 2006 | 7.809 | 7.958 | 7.837 | 7.933 | 47,870,968 | +0.12(+1.59%) |
Jan 24, 2006 | 7.882 | 7.938 | 7.804 | 7.809 | 49,727,752 | -0.03(-0.35%) |
Jan 23, 2006 | 7.850 | 7.887 | 7.799 | 7.837 | 41,794,684 | +0.02(+0.19%) |
Jan 20, 2006 | 7.963 | 7.963 | 7.796 | 7.822 | 53,707,936 | -0.12(-1.53%) |
Jan 19, 2006 | 7.976 | 7.994 | 7.870 | 7.943 | 65,894,128 | +0.07(+0.87%) |
Jan 18, 2006 | 7.923 | 7.933 | 7.839 | 7.875 | 59,756,532 | -0.08(-1.05%) |
Jan 17, 2006 | 8.069 | 8.107 | 7.925 | 7.958 | 73,711,296 | -0.18(-2.18%) |
Jan 13, 2006 | 8.160 | 8.173 | 8.052 | 8.135 | 80,617,088 | +0.02(+0.22%) |
Jan 12, 2006 | 8.102 | 8.166 | 8.064 | 8.117 | 97,315,496 | +0.03(+0.38%) |
Jan 11, 2006 | 8.039 | 8.107 | 7.996 | 8.087 | 77,566,880 | +0.10(+1.20%) |
Jan 10, 2006 | 8.039 | 8.049 | 7.968 | 7.991 | 119,664,168 | +0.03(+0.41%) |
Jan 09, 2006 | 7.935 | 7.968 | 7.890 | 7.958 | 69,617,592 | +0.03(+0.41%) |
Jan 06, 2006 | 7.989 | 7.989 | 7.877 | 7.925 | 228,256,448 | -0.07(-0.89%) |
Jan 05, 2006 | 7.908 | 8.067 | 7.892 | 7.996 | 81,739,704 | +0.09(+1.15%) |
Jan 04, 2006 | 7.728 | 7.910 | 7.698 | 7.905 | 122,643,176 | +0.22(+2.93%) |
Jan 03, 2006 | 7.614 | 7.703 | 7.594 | 7.680 | 51,042,616 | +0.07(+0.86%) |
Dec 30, 2005 | 7.612 | 7.645 | 7.584 | 7.614 | 62,993,052 | -0.04(-0.50%) |
Dec 29, 2005 | 7.625 | 7.680 | 7.622 | 7.652 | 62,427,392 | +0.01(+0.07%) |
Dec 28, 2005 | 7.693 | 7.695 | 7.630 | 7.647 | 52,971,392 | -0.05(-0.62%) |
Dec 27, 2005 | 7.713 | 7.753 | 7.688 | 7.695 | 42,215,564 | -0.01(-0.13%) |
Dec 23, 2005 | 7.761 | 7.786 | 7.705 | 7.705 | 32,169,778 | -0.05(-0.68%) |
Dec 22, 2005 | 7.743 | 7.771 | 7.690 | 7.759 | 62,188,468 | +0.02(+0.23%) |
Dec 21, 2005 | 7.736 | 7.784 | 7.705 | 7.741 | 55,069,868 | +0.02(+0.26%) |
Dec 20, 2005 | 7.695 | 7.748 | 7.685 | 7.721 | 67,625,520 | +0.01(+0.07%) |
Dec 19, 2005 | 7.698 | 7.746 | 7.645 | 7.716 | 62,276,284 | +0.01(+0.10%) |
Dec 16, 2005 | 7.741 | 7.743 | 7.673 | 7.708 | 65,317,396 | -0.03(-0.39%) |
Dec 15, 2005 | 7.723 | 7.761 | 7.710 | 7.738 | 45,656,196 | +0.02(+0.23%) |
Dec 14, 2005 | 7.738 | 7.771 | 7.713 | 7.721 | 47,049,772 | -0.05(-0.59%) |
Dec 13, 2005 | 7.741 | 7.804 | 7.703 | 7.766 | 49,810,824 | +0.00(+0.00%) |
Dec 12, 2005 | 7.857 | 7.862 | 7.698 | 7.766 | 55,989,560 | -0.09(-1.16%) |
Dec 09, 2005 | 7.882 | 7.913 | 7.852 | 7.857 | 36,453,360 | -0.04(-0.48%) |
Dec 08, 2005 | 7.953 | 7.961 | 7.887 | 7.895 | 42,667,696 | -0.06(-0.70%) |
Dec 07, 2005 | 8.024 | 8.047 | 7.903 | 7.951 | 43,226,632 | -0.07(-0.91%) |
Dec 06, 2005 | 8.034 | 8.049 | 7.971 | 8.024 | 44,704,068 | +0.01(+0.09%) |
Dec 05, 2005 | 8.097 | 8.145 | 7.989 | 8.016 | 51,151,792 | -0.04(-0.50%) |
Dec 02, 2005 | 8.105 | 8.107 | 8.026 | 8.057 | 40,109,968 | -0.07(-0.84%) |
Dec 01, 2005 | 8.085 | 8.160 | 8.077 | 8.125 | 48,965,896 | +0.04(+0.50%) |
Nov 30, 2005 | 8.171 | 8.193 | 8.067 | 8.085 | 60,873,608 | -0.04(-0.53%) |
Nov 29, 2005 | 8.153 | 8.206 | 8.120 | 8.128 | 42,814,848 | -0.01(-0.09%) |
Nov 28, 2005 | 8.107 | 8.153 | 8.039 | 8.135 | 37,956,904 | +0.05(+0.63%) |
Nov 25, 2005 | 8.115 | 8.138 | 8.011 | 8.085 | 16,538,603 | +0.03(+0.41%) |
Nov 23, 2005 | 8.054 | 8.138 | 8.026 | 8.052 | 25,016,762 | -0.01(-0.06%) |
Nov 22, 2005 | 8.039 | 8.064 | 7.978 | 8.057 | 39,530,464 | +0.03(+0.31%) |
Nov 21, 2005 | 8.064 | 8.064 | 7.938 | 8.032 | 50,838,504 | +0.02(+0.22%) |
Nov 18, 2005 | 8.140 | 8.140 | 8.014 | 8.014 | 49,876,880 | +0.00(+0.00%) |
Nov 17, 2005 | 7.822 | 8.054 | 7.814 | 8.014 | 38,625,808 | +0.15(+1.93%) |
Nov 16, 2005 | 7.822 | 7.918 | 7.804 | 7.862 | 35,907,084 | +0.07(+0.91%) |
Nov 15, 2005 | 7.882 | 7.918 | 7.776 | 7.791 | 41,615,888 | -0.14(-1.75%) |
Nov 14, 2005 | 7.973 | 7.999 | 7.895 | 7.930 | 40,011,868 | -0.01(-0.10%) |
Nov 11, 2005 | 7.875 | 7.966 | 7.819 | 7.938 | 49,353,152 | +0.07(+0.83%) |
Nov 10, 2005 | 7.829 | 7.903 | 7.812 | 7.872 | 50,001,880 | +0.07(+0.94%) |
Nov 09, 2005 | 7.753 | 7.819 | 7.685 | 7.799 | 69,810,624 | +0.05(+0.62%) |
Nov 08, 2005 | 7.723 | 7.794 | 7.695 | 7.751 | 27,999,328 | +0.03(+0.36%) |
Nov 07, 2005 | 7.829 | 7.855 | 7.609 | 7.723 | 47,264,564 | -0.09(-1.13%) |
Nov 04, 2005 | 7.839 | 7.862 | 7.718 | 7.812 | 35,000,052 | +0.02(+0.23%) |
Nov 03, 2005 | 7.956 | 8.026 | 7.726 | 7.794 | 68,595,448 | -0.16(-2.03%) |
Nov 02, 2005 | 7.935 | 7.978 | 7.880 | 7.956 | 37,423,288 | +0.03(+0.41%) |