Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 8.059 | 8.246 | 8.045 | 8.239 | 184,724 | +0.06(+0.71%) |
Jan 30, 2006 | 8.103 | 8.246 | 8.028 | 8.181 | 31,572 | -0.03(-0.32%) |
Jan 27, 2006 | 8.236 | 8.275 | 8.127 | 8.207 | 35,192 | -0.03(-0.35%) |
Jan 26, 2006 | 8.050 | 8.258 | 8.050 | 8.236 | 122,414 | +0.24(+2.94%) |
Jan 25, 2006 | 8.447 | 8.447 | 7.967 | 8.001 | 46,817 | -0.39(-4.68%) |
Jan 24, 2006 | 8.382 | 8.569 | 8.246 | 8.394 | 91,787 | +0.15(+1.79%) |
Jan 23, 2006 | 8.130 | 8.440 | 8.016 | 8.246 | 114,556 | +0.23(+2.91%) |
Jan 20, 2006 | 8.081 | 8.232 | 8.006 | 8.013 | 66,693 | -0.03(-0.39%) |
Jan 19, 2006 | 7.984 | 8.256 | 7.819 | 8.045 | 128,297 | +0.17(+2.22%) |
Jan 18, 2006 | 7.705 | 7.977 | 7.676 | 7.870 | 73,244 | +0.13(+1.63%) |
Jan 17, 2006 | 7.402 | 7.814 | 7.397 | 7.744 | 98,046 | +0.23(+3.10%) |
Jan 13, 2006 | 7.402 | 7.632 | 7.402 | 7.511 | 65,855 | +0.11(+1.47%) |
Jan 12, 2006 | 7.565 | 7.565 | 7.400 | 7.402 | 31,611 | -0.12(-1.64%) |
Jan 11, 2006 | 7.756 | 7.756 | 7.400 | 7.526 | 83,788 | -0.15(-1.96%) |
Jan 10, 2006 | 7.691 | 7.691 | 7.468 | 7.676 | 46,234 | +0.00(+0.06%) |
Jan 09, 2006 | 7.487 | 7.671 | 7.438 | 7.671 | 51,875 | +0.19(+2.50%) |
Jan 06, 2006 | 7.518 | 7.518 | 7.387 | 7.484 | 66,639 | +0.01(+0.19%) |
Jan 05, 2006 | 7.334 | 7.516 | 7.300 | 7.470 | 60,402 | +0.12(+1.68%) |
Jan 04, 2006 | 7.298 | 7.351 | 7.252 | 7.346 | 106,419 | +0.05(+0.63%) |
Jan 03, 2006 | 7.288 | 7.305 | 7.147 | 7.300 | 74,745 | -0.05(-0.73%) |
Dec 30, 2005 | 7.373 | 7.373 | 7.252 | 7.354 | 49,827 | -0.01(-0.10%) |
Dec 29, 2005 | 7.289 | 7.419 | 7.283 | 7.361 | 47,320 | +0.05(+0.73%) |
Dec 28, 2005 | 7.327 | 7.327 | 7.266 | 7.307 | 13,469 | +0.05(+0.70%) |
Dec 27, 2005 | 7.373 | 7.443 | 7.257 | 7.257 | 64,596 | -0.08(-1.06%) |
Dec 23, 2005 | 7.426 | 7.426 | 7.334 | 7.334 | 24,802 | -0.06(-0.75%) |
Dec 22, 2005 | 7.288 | 7.392 | 7.264 | 7.390 | 40,000 | +0.11(+1.57%) |
Dec 21, 2005 | 7.354 | 7.354 | 7.266 | 7.276 | 37,361 | -0.01(-0.10%) |
Dec 20, 2005 | 7.240 | 7.324 | 7.203 | 7.283 | 51,457 | +0.02(+0.33%) |
Dec 19, 2005 | 7.470 | 7.470 | 7.259 | 7.259 | 43,106 | -0.12(-1.64%) |
Dec 16, 2005 | 7.387 | 7.533 | 7.271 | 7.380 | 200,815 | +0.05(+0.73%) |
Dec 15, 2005 | 7.320 | 7.354 | 7.123 | 7.327 | 53,161 | -0.01(-0.10%) |
Dec 14, 2005 | 7.395 | 7.465 | 7.310 | 7.334 | 44,184 | +0.03(+0.43%) |
Dec 13, 2005 | 7.361 | 7.361 | 7.303 | 7.303 | 29,508 | -0.05(-0.63%) |
Dec 12, 2005 | 7.477 | 7.477 | 7.337 | 7.349 | 96,015 | -0.07(-0.95%) |
Dec 09, 2005 | 7.455 | 7.480 | 7.332 | 7.419 | 190,062 | -0.03(-0.46%) |
Dec 08, 2005 | 7.458 | 7.739 | 7.387 | 7.453 | 112,263 | -0.03(-0.42%) |
Dec 07, 2005 | 7.579 | 7.625 | 7.417 | 7.484 | 87,334 | -0.04(-0.55%) |
Dec 06, 2005 | 7.468 | 7.591 | 7.468 | 7.526 | 80,792 | +0.03(+0.45%) |
Dec 05, 2005 | 7.737 | 7.737 | 7.492 | 7.492 | 112,299 | -0.21(-2.74%) |
Dec 02, 2005 | 7.565 | 7.732 | 7.482 | 7.703 | 91,633 | +0.21(+2.78%) |
Dec 01, 2005 | 7.565 | 7.565 | 7.482 | 7.494 | 193,451 | +0.01(+0.13%) |
Nov 30, 2005 | 7.465 | 7.531 | 7.407 | 7.484 | 125,669 | +0.07(+0.88%) |
Nov 29, 2005 | 7.545 | 7.545 | 7.278 | 7.419 | 66,949 | -0.05(-0.68%) |
Nov 28, 2005 | 7.397 | 7.484 | 7.397 | 7.470 | 61,702 | -0.04(-0.52%) |
Nov 25, 2005 | 7.620 | 7.620 | 7.482 | 7.509 | 7,199 | +0.00(+0.00%) |
Nov 23, 2005 | 7.698 | 7.703 | 7.465 | 7.509 | 25,066 | -0.14(-1.84%) |
Nov 22, 2005 | 7.487 | 7.679 | 7.451 | 7.649 | 54,536 | +0.11(+1.45%) |
Nov 21, 2005 | 7.472 | 7.543 | 7.468 | 7.540 | 71,828 | +0.02(+0.29%) |
Nov 18, 2005 | 7.543 | 7.555 | 7.397 | 7.518 | 143,745 | +0.10(+1.31%) |
Nov 17, 2005 | 7.523 | 7.523 | 7.397 | 7.421 | 212,924 | +0.00(+0.00%) |
Nov 16, 2005 | 7.497 | 7.535 | 7.377 | 7.421 | 82,029 | -0.07(-0.97%) |
Nov 15, 2005 | 7.531 | 7.579 | 7.402 | 7.494 | 40,723 | +0.02(+0.26%) |
Nov 14, 2005 | 7.523 | 7.531 | 7.436 | 7.475 | 34,368 | -0.04(-0.52%) |
Nov 11, 2005 | 7.509 | 7.579 | 7.419 | 7.514 | 94,236 | -0.00(-0.06%) |
Nov 10, 2005 | 7.533 | 7.579 | 7.460 | 7.518 | 194,053 | +0.01(+0.19%) |
Nov 09, 2005 | 7.380 | 7.579 | 7.380 | 7.504 | 88,747 | +0.04(+0.59%) |
Nov 08, 2005 | 7.615 | 7.615 | 7.407 | 7.460 | 93,909 | -0.08(-1.09%) |
Nov 07, 2005 | 7.562 | 7.630 | 7.518 | 7.543 | 148,781 | +0.01(+0.19%) |
Nov 04, 2005 | 7.676 | 7.729 | 7.484 | 7.528 | 134,853 | -0.14(-1.77%) |
Nov 03, 2005 | 7.751 | 7.914 | 7.562 | 7.664 | 82,477 | +0.02(+0.32%) |
Nov 02, 2005 | 7.409 | 7.737 | 7.409 | 7.640 | 100,023 | +0.22(+3.01%) |