Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 8.250 | 8.550 | 8.240 | 8.540 | 1,533,764 | +0.25(+3.02%) |
Jan 30, 2006 | 8.200 | 8.300 | 8.160 | 8.290 | 1,317,443 | +0.10(+1.22%) |
Jan 27, 2006 | 8.110 | 8.240 | 7.680 | 8.190 | 1,418,447 | +0.11(+1.36%) |
Jan 26, 2006 | 7.870 | 8.140 | 7.830 | 8.080 | 1,228,285 | +0.22(+2.80%) |
Jan 25, 2006 | 7.790 | 7.900 | 7.720 | 7.860 | 1,202,426 | +0.07(+0.90%) |
Jan 24, 2006 | 7.640 | 7.880 | 7.610 | 7.790 | 983,441 | +0.19(+2.50%) |
Jan 23, 2006 | 7.880 | 7.900 | 7.510 | 7.600 | 1,094,763 | -0.23(-2.94%) |
Jan 20, 2006 | 8.170 | 8.170 | 7.730 | 7.830 | 1,640,636 | -0.34(-4.16%) |
Jan 19, 2006 | 7.790 | 8.190 | 7.750 | 8.170 | 1,279,213 | +0.56(+7.36%) |
Jan 18, 2006 | 7.585 | 7.790 | 7.410 | 7.610 | 1,274,198 | -0.10(-1.30%) |
Jan 17, 2006 | 7.900 | 7.930 | 7.550 | 7.710 | 1,006,242 | -0.20(-2.53%) |
Jan 13, 2006 | 8.095 | 8.180 | 7.810 | 7.910 | 1,152,137 | -0.18(-2.22%) |
Jan 12, 2006 | 8.280 | 8.390 | 8.050 | 8.090 | 742,300 | -0.14(-1.70%) |
Jan 11, 2006 | 8.295 | 8.300 | 8.049 | 8.230 | 1,117,925 | -0.02(-0.24%) |
Jan 10, 2006 | 8.060 | 8.390 | 8.048 | 8.250 | 1,414,450 | +0.21(+2.61%) |
Jan 09, 2006 | 8.325 | 8.490 | 8.020 | 8.040 | 2,446,458 | -0.17(-2.07%) |
Jan 06, 2006 | 7.735 | 8.240 | 7.710 | 8.210 | 2,993,748 | +0.55(+7.18%) |
Jan 05, 2006 | 7.585 | 7.750 | 7.520 | 7.660 | 1,312,166 | +0.07(+0.92%) |
Jan 04, 2006 | 7.810 | 7.850 | 7.420 | 7.590 | 2,123,392 | -0.21(-2.69%) |
Jan 03, 2006 | 7.650 | 7.869 | 7.500 | 7.800 | 1,788,061 | +0.17(+2.23%) |
Dec 30, 2005 | 7.820 | 7.820 | 7.560 | 7.630 | 1,787,397 | -0.18(-2.30%) |
Dec 29, 2005 | 7.780 | 7.840 | 7.700 | 7.810 | 754,563 | +0.07(+0.90%) |
Dec 28, 2005 | 7.880 | 7.890 | 7.550 | 7.740 | 1,682,000 | -0.02(-0.26%) |
Dec 27, 2005 | 7.570 | 7.880 | 7.500 | 7.760 | 2,433,900 | +0.26(+3.47%) |
Dec 23, 2005 | 7.160 | 7.600 | 7.070 | 7.500 | 2,712,494 | +0.16(+2.18%) |
Dec 22, 2005 | 6.690 | 7.350 | 6.610 | 7.340 | 3,611,686 | +0.61(+9.06%) |
Dec 21, 2005 | 6.720 | 6.770 | 6.610 | 6.730 | 1,234,301 | +0.00(+0.00%) |
Dec 20, 2005 | 6.670 | 6.770 | 6.500 | 6.730 | 1,135,250 | +0.27(+4.18%) |
Dec 19, 2005 | 6.730 | 6.740 | 6.450 | 6.460 | 512,066 | -0.22(-3.29%) |
Dec 16, 2005 | 6.570 | 6.760 | 6.545 | 6.680 | 1,036,516 | +0.11(+1.67%) |
Dec 15, 2005 | 6.760 | 6.880 | 6.520 | 6.570 | 793,509 | -0.14(-2.09%) |
Dec 14, 2005 | 6.500 | 6.780 | 6.500 | 6.710 | 843,817 | +0.18(+2.76%) |
Dec 13, 2005 | 6.640 | 6.776 | 6.460 | 6.530 | 911,145 | -0.23(-3.40%) |
Dec 12, 2005 | 6.180 | 6.800 | 6.180 | 6.760 | 1,387,117 | -0.01(-0.15%) |
Dec 09, 2005 | 6.620 | 7.000 | 6.620 | 6.770 | 2,128,316 | -0.12(-1.74%) |
Dec 08, 2005 | 6.890 | 7.160 | 6.710 | 6.890 | 1,968,658 | +0.03(+0.44%) |
Dec 07, 2005 | 6.880 | 7.030 | 6.570 | 6.860 | 6,805,136 | +0.74(+12.09%) |
Dec 06, 2005 | 6.220 | 6.290 | 6.100 | 6.120 | 645,339 | -0.10(-1.61%) |
Dec 05, 2005 | 6.380 | 6.420 | 6.150 | 6.220 | 530,163 | -0.13(-2.05%) |
Dec 02, 2005 | 6.410 | 6.470 | 6.220 | 6.350 | 677,152 | -0.06(-0.94%) |
Dec 01, 2005 | 6.240 | 6.420 | 6.220 | 6.410 | 1,396,513 | +0.19(+3.05%) |
Nov 30, 2005 | 6.160 | 6.240 | 6.100 | 6.220 | 813,836 | +0.10(+1.63%) |
Nov 29, 2005 | 6.110 | 6.300 | 6.080 | 6.120 | 1,018,477 | -0.05(-0.81%) |
Nov 28, 2005 | 6.050 | 6.250 | 6.050 | 6.170 | 996,961 | +0.12(+1.98%) |
Nov 25, 2005 | 5.920 | 6.090 | 5.920 | 6.050 | 225,334 | +0.09(+1.51%) |
Nov 23, 2005 | 6.030 | 6.070 | 5.920 | 5.960 | 664,452 | -0.11(-1.81%) |
Nov 22, 2005 | 6.000 | 6.140 | 5.950 | 6.070 | 770,735 | +0.08(+1.34%) |
Nov 21, 2005 | 5.950 | 6.000 | 5.850 | 5.990 | 666,600 | +0.08(+1.35%) |
Nov 18, 2005 | 5.980 | 5.990 | 5.750 | 5.910 | 1,783,521 | +0.01(+0.17%) |
Nov 17, 2005 | 5.790 | 6.100 | 5.740 | 5.900 | 2,555,847 | +0.17(+2.97%) |
Nov 16, 2005 | 5.450 | 5.800 | 5.440 | 5.730 | 1,991,437 | +0.55(+10.62%) |
Nov 15, 2005 | 5.160 | 5.274 | 5.150 | 5.180 | 823,236 | +0.02(+0.39%) |
Nov 14, 2005 | 5.250 | 5.290 | 5.140 | 5.160 | 540,421 | -0.11(-2.09%) |
Nov 11, 2005 | 5.480 | 5.500 | 5.240 | 5.270 | 509,236 | -0.21(-3.83%) |
Nov 10, 2005 | 5.520 | 5.550 | 5.290 | 5.480 | 581,003 | -0.01(-0.18%) |
Nov 09, 2005 | 5.510 | 5.600 | 5.450 | 5.490 | 387,279 | -0.01(-0.18%) |
Nov 08, 2005 | 5.350 | 5.500 | 5.310 | 5.500 | 430,963 | +0.11(+2.04%) |
Nov 07, 2005 | 5.350 | 5.440 | 5.210 | 5.390 | 379,600 | +0.03(+0.56%) |
Nov 04, 2005 | 5.390 | 5.440 | 5.330 | 5.360 | 432,100 | -0.01(-0.19%) |
Nov 03, 2005 | 5.260 | 5.380 | 5.140 | 5.370 | 448,500 | +0.15(+2.87%) |
Nov 02, 2005 | 5.090 | 5.230 | 5.060 | 5.220 | 611,100 | +0.12(+2.35%) |