Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 7.235 | 7.300 | 7.226 | 7.255 | 1,677,068 | -0.02(-0.28%) |
Jan 30, 2006 | 7.228 | 7.310 | 7.226 | 7.276 | 2,687,521 | +0.03(+0.37%) |
Jan 27, 2006 | 7.235 | 7.291 | 7.185 | 7.248 | 2,286,430 | +0.05(+0.75%) |
Jan 26, 2006 | 7.135 | 7.276 | 7.106 | 7.194 | 3,459,108 | +0.09(+1.24%) |
Jan 25, 2006 | 7.009 | 7.201 | 7.009 | 7.106 | 4,568,561 | +0.09(+1.29%) |
Jan 24, 2006 | 6.986 | 7.029 | 6.690 | 7.016 | 8,925,813 | +0.02(+0.26%) |
Jan 23, 2006 | 7.160 | 7.167 | 6.959 | 6.998 | 3,450,550 | -0.12(-1.62%) |
Jan 20, 2006 | 7.190 | 7.242 | 7.095 | 7.113 | 1,974,068 | -0.08(-1.13%) |
Jan 19, 2006 | 7.273 | 7.291 | 7.126 | 7.194 | 1,943,293 | -0.04(-0.59%) |
Jan 18, 2006 | 7.262 | 7.344 | 7.072 | 7.237 | 2,308,456 | -0.09(-1.20%) |
Jan 17, 2006 | 7.323 | 7.346 | 7.185 | 7.325 | 3,449,139 | +0.09(+1.22%) |
Jan 13, 2006 | 7.411 | 7.418 | 7.176 | 7.237 | 3,352,474 | -0.20(-2.71%) |
Jan 12, 2006 | 7.497 | 7.518 | 7.411 | 7.438 | 1,640,048 | -0.05(-0.66%) |
Jan 11, 2006 | 7.594 | 7.631 | 7.461 | 7.488 | 2,726,890 | -0.13(-1.75%) |
Jan 10, 2006 | 7.649 | 7.714 | 7.549 | 7.622 | 2,237,609 | -0.07(-0.97%) |
Jan 09, 2006 | 7.642 | 7.701 | 7.540 | 7.696 | 2,533,866 | +0.06(+0.80%) |
Jan 06, 2006 | 7.612 | 7.651 | 7.527 | 7.635 | 1,611,586 | +0.08(+1.11%) |
Jan 05, 2006 | 7.522 | 7.644 | 7.515 | 7.551 | 1,436,661 | +0.03(+0.39%) |
Jan 04, 2006 | 7.669 | 7.678 | 7.452 | 7.522 | 2,031,068 | -0.11(-1.48%) |
Jan 03, 2006 | 7.484 | 7.650 | 7.456 | 7.635 | 5,082,319 | +0.19(+2.49%) |
Dec 30, 2005 | 7.391 | 7.456 | 7.350 | 7.450 | 1,277,778 | +0.03(+0.37%) |
Dec 29, 2005 | 7.429 | 7.495 | 7.316 | 7.423 | 1,453,800 | +0.01(+0.15%) |
Dec 28, 2005 | 7.282 | 7.429 | 7.273 | 7.411 | 1,271,612 | +0.15(+2.12%) |
Dec 27, 2005 | 7.305 | 7.348 | 7.176 | 7.258 | 1,153,076 | -0.04(-0.56%) |
Dec 23, 2005 | 7.201 | 7.321 | 7.181 | 7.298 | 1,044,310 | +0.05(+0.75%) |
Dec 22, 2005 | 7.115 | 7.258 | 7.013 | 7.244 | 982,308 | +0.05(+0.75%) |
Dec 21, 2005 | 7.081 | 7.253 | 7.065 | 7.190 | 1,501,413 | +0.11(+1.56%) |
Dec 20, 2005 | 7.122 | 7.144 | 7.061 | 7.079 | 1,564,260 | -0.05(-0.76%) |
Dec 19, 2005 | 7.233 | 7.316 | 7.106 | 7.133 | 1,692,819 | -0.12(-1.65%) |
Dec 16, 2005 | 7.362 | 7.364 | 7.212 | 7.253 | 831,510 | -0.10(-1.32%) |
Dec 15, 2005 | 7.368 | 7.452 | 7.235 | 7.350 | 1,335,688 | -0.03(-0.37%) |
Dec 14, 2005 | 7.404 | 7.506 | 7.328 | 7.377 | 1,696,768 | -0.02(-0.31%) |
Dec 13, 2005 | 7.314 | 7.429 | 7.210 | 7.400 | 2,313,950 | +0.08(+1.08%) |
Dec 12, 2005 | 7.267 | 7.375 | 7.212 | 7.321 | 1,115,206 | +0.07(+1.00%) |
Dec 09, 2005 | 7.203 | 7.280 | 7.116 | 7.248 | 1,324,432 | +0.05(+0.69%) |
Dec 08, 2005 | 7.280 | 7.282 | 7.147 | 7.199 | 3,138,149 | -0.05(-0.72%) |
Dec 07, 2005 | 7.325 | 7.463 | 7.244 | 7.251 | 3,128,507 | -0.10(-1.38%) |
Dec 06, 2005 | 7.414 | 7.570 | 7.325 | 7.352 | 3,849,447 | -0.08(-1.06%) |
Dec 05, 2005 | 7.540 | 7.574 | 7.402 | 7.432 | 2,633,060 | -0.04(-0.48%) |
Dec 02, 2005 | 7.570 | 7.592 | 7.434 | 7.468 | 1,941,975 | -0.11(-1.46%) |
Dec 01, 2005 | 7.536 | 7.631 | 7.493 | 7.579 | 2,508,677 | +0.08(+1.06%) |
Nov 30, 2005 | 7.567 | 7.597 | 7.463 | 7.499 | 2,703,841 | -0.03(-0.45%) |
Nov 29, 2005 | 7.518 | 7.597 | 7.493 | 7.533 | 2,669,939 | +0.00(+0.03%) |
Nov 28, 2005 | 7.479 | 7.676 | 7.479 | 7.531 | 3,235,990 | -0.02(-0.30%) |
Nov 25, 2005 | 7.567 | 7.651 | 7.547 | 7.554 | 1,568,908 | +0.00(+0.03%) |
Nov 23, 2005 | 7.420 | 7.612 | 7.273 | 7.551 | 2,266,690 | +0.12(+1.61%) |
Nov 22, 2005 | 7.208 | 7.456 | 7.196 | 7.432 | 2,545,905 | +0.21(+2.88%) |
Nov 21, 2005 | 6.986 | 7.269 | 6.950 | 7.224 | 2,558,126 | +0.25(+3.63%) |
Nov 18, 2005 | 6.948 | 7.004 | 6.887 | 6.970 | 1,614,921 | +0.05(+0.72%) |
Nov 17, 2005 | 6.894 | 6.968 | 6.796 | 6.921 | 2,359,175 | +0.05(+0.76%) |
Nov 16, 2005 | 6.857 | 6.948 | 6.794 | 6.869 | 1,596,380 | -0.00(-0.07%) |
Nov 15, 2005 | 7.025 | 7.025 | 6.857 | 6.873 | 1,413,750 | -0.16(-2.31%) |
Nov 14, 2005 | 7.000 | 7.074 | 6.952 | 7.036 | 1,021,381 | +0.05(+0.71%) |
Nov 11, 2005 | 7.056 | 7.106 | 6.970 | 6.986 | 1,185,324 | -0.08(-1.09%) |
Nov 10, 2005 | 6.844 | 7.102 | 6.837 | 7.063 | 2,687,843 | +0.18(+2.63%) |
Nov 09, 2005 | 6.918 | 6.959 | 6.860 | 6.882 | 1,771,163 | -0.04(-0.57%) |
Nov 08, 2005 | 6.952 | 7.009 | 6.918 | 6.922 | 4,026,354 | -0.01(-0.11%) |
Nov 07, 2005 | 6.918 | 6.964 | 6.823 | 6.930 | 2,686,229 | +0.05(+0.72%) |
Nov 04, 2005 | 6.738 | 6.887 | 6.719 | 6.880 | 3,980,359 | +0.18(+2.63%) |
Nov 03, 2005 | 6.670 | 6.943 | 6.627 | 6.704 | 5,414,362 | +0.08(+1.23%) |
Nov 02, 2005 | 6.568 | 6.769 | 6.502 | 6.622 | 4,837,408 | +0.03(+0.45%) |