Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 8.051 | 8.237 | 8.036 | 8.230 | 184,924 | +0.06(+0.71%) |
Jan 30, 2006 | 8.094 | 8.237 | 8.019 | 8.172 | 31,606 | -0.03(-0.32%) |
Jan 27, 2006 | 8.227 | 8.266 | 8.118 | 8.198 | 35,230 | -0.03(-0.35%) |
Jan 26, 2006 | 8.041 | 8.249 | 8.041 | 8.227 | 122,547 | +0.24(+2.94%) |
Jan 25, 2006 | 8.438 | 8.438 | 7.959 | 7.992 | 46,868 | -0.39(-4.68%) |
Jan 24, 2006 | 8.373 | 8.559 | 8.237 | 8.385 | 91,887 | +0.15(+1.79%) |
Jan 23, 2006 | 8.121 | 8.431 | 8.007 | 8.237 | 114,680 | +0.23(+2.91%) |
Jan 20, 2006 | 8.072 | 8.223 | 7.997 | 8.005 | 66,766 | -0.03(-0.39%) |
Jan 19, 2006 | 7.975 | 8.247 | 7.811 | 8.036 | 128,436 | +0.17(+2.22%) |
Jan 18, 2006 | 7.697 | 7.968 | 7.668 | 7.862 | 73,323 | +0.13(+1.63%) |
Jan 17, 2006 | 7.394 | 7.806 | 7.389 | 7.736 | 98,152 | +0.23(+3.10%) |
Jan 13, 2006 | 7.394 | 7.624 | 7.394 | 7.503 | 65,926 | +0.11(+1.47%) |
Jan 12, 2006 | 7.556 | 7.556 | 7.392 | 7.394 | 31,645 | -0.12(-1.64%) |
Jan 11, 2006 | 7.748 | 7.748 | 7.392 | 7.518 | 83,879 | -0.15(-1.96%) |
Jan 10, 2006 | 7.682 | 7.682 | 7.459 | 7.668 | 46,284 | +0.00(+0.06%) |
Jan 09, 2006 | 7.479 | 7.663 | 7.430 | 7.663 | 51,931 | +0.19(+2.50%) |
Jan 06, 2006 | 7.510 | 7.510 | 7.380 | 7.476 | 66,711 | +0.01(+0.19%) |
Jan 05, 2006 | 7.326 | 7.508 | 7.292 | 7.462 | 60,467 | +0.12(+1.68%) |
Jan 04, 2006 | 7.290 | 7.343 | 7.244 | 7.338 | 106,534 | +0.05(+0.63%) |
Jan 03, 2006 | 7.280 | 7.297 | 7.140 | 7.292 | 74,826 | -0.05(-0.73%) |
Dec 30, 2005 | 7.365 | 7.365 | 7.244 | 7.346 | 49,881 | -0.01(-0.10%) |
Dec 29, 2005 | 7.281 | 7.411 | 7.275 | 7.353 | 47,371 | +0.05(+0.73%) |
Dec 28, 2005 | 7.319 | 7.319 | 7.258 | 7.300 | 13,483 | +0.05(+0.70%) |
Dec 27, 2005 | 7.365 | 7.435 | 7.249 | 7.249 | 64,666 | -0.08(-1.06%) |
Dec 23, 2005 | 7.418 | 7.418 | 7.326 | 7.326 | 24,829 | -0.06(-0.75%) |
Dec 22, 2005 | 7.280 | 7.384 | 7.256 | 7.382 | 40,043 | +0.11(+1.57%) |
Dec 21, 2005 | 7.346 | 7.346 | 7.258 | 7.268 | 37,402 | -0.01(-0.10%) |
Dec 20, 2005 | 7.232 | 7.316 | 7.195 | 7.275 | 51,513 | +0.02(+0.33%) |
Dec 19, 2005 | 7.462 | 7.462 | 7.251 | 7.251 | 43,153 | -0.12(-1.64%) |
Dec 16, 2005 | 7.380 | 7.525 | 7.263 | 7.372 | 201,033 | +0.05(+0.73%) |
Dec 15, 2005 | 7.312 | 7.346 | 7.115 | 7.319 | 53,219 | -0.01(-0.10%) |
Dec 14, 2005 | 7.387 | 7.457 | 7.302 | 7.326 | 44,231 | +0.03(+0.43%) |
Dec 13, 2005 | 7.353 | 7.353 | 7.295 | 7.295 | 29,540 | -0.05(-0.63%) |
Dec 12, 2005 | 7.469 | 7.469 | 7.329 | 7.341 | 96,119 | -0.07(-0.95%) |
Dec 09, 2005 | 7.447 | 7.472 | 7.324 | 7.411 | 190,268 | -0.03(-0.46%) |
Dec 08, 2005 | 7.450 | 7.731 | 7.380 | 7.445 | 112,385 | -0.03(-0.42%) |
Dec 07, 2005 | 7.571 | 7.617 | 7.409 | 7.476 | 87,429 | -0.04(-0.55%) |
Dec 06, 2005 | 7.459 | 7.583 | 7.459 | 7.518 | 80,880 | +0.03(+0.45%) |
Dec 05, 2005 | 7.728 | 7.728 | 7.484 | 7.484 | 112,420 | -0.21(-2.74%) |
Dec 02, 2005 | 7.556 | 7.723 | 7.474 | 7.694 | 91,733 | +0.21(+2.78%) |
Dec 01, 2005 | 7.556 | 7.556 | 7.474 | 7.486 | 193,661 | +0.01(+0.13%) |
Nov 30, 2005 | 7.457 | 7.522 | 7.399 | 7.476 | 125,805 | +0.07(+0.88%) |
Nov 29, 2005 | 7.537 | 7.537 | 7.270 | 7.411 | 67,022 | -0.05(-0.68%) |
Nov 28, 2005 | 7.389 | 7.476 | 7.389 | 7.462 | 61,768 | -0.04(-0.52%) |
Nov 25, 2005 | 7.612 | 7.612 | 7.474 | 7.501 | 7,206 | +0.00(+0.00%) |
Nov 23, 2005 | 7.690 | 7.694 | 7.457 | 7.501 | 25,093 | -0.14(-1.84%) |
Nov 22, 2005 | 7.479 | 7.670 | 7.442 | 7.641 | 54,595 | +0.11(+1.45%) |
Nov 21, 2005 | 7.464 | 7.535 | 7.459 | 7.532 | 71,906 | +0.02(+0.29%) |
Nov 18, 2005 | 7.535 | 7.547 | 7.389 | 7.510 | 143,901 | +0.10(+1.31%) |
Nov 17, 2005 | 7.515 | 7.515 | 7.389 | 7.413 | 213,154 | +0.00(+0.00%) |
Nov 16, 2005 | 7.489 | 7.527 | 7.369 | 7.413 | 82,118 | -0.07(-0.97%) |
Nov 15, 2005 | 7.522 | 7.571 | 7.394 | 7.486 | 40,767 | +0.02(+0.26%) |
Nov 14, 2005 | 7.515 | 7.522 | 7.428 | 7.467 | 34,405 | -0.04(-0.52%) |
Nov 11, 2005 | 7.501 | 7.571 | 7.411 | 7.505 | 94,338 | -0.00(-0.06%) |
Nov 10, 2005 | 7.525 | 7.571 | 7.452 | 7.510 | 194,263 | +0.01(+0.19%) |
Nov 09, 2005 | 7.372 | 7.571 | 7.372 | 7.496 | 88,843 | +0.04(+0.59%) |
Nov 08, 2005 | 7.607 | 7.607 | 7.399 | 7.452 | 94,011 | -0.08(-1.09%) |
Nov 07, 2005 | 7.554 | 7.621 | 7.510 | 7.535 | 148,942 | +0.01(+0.19%) |
Nov 04, 2005 | 7.668 | 7.721 | 7.476 | 7.520 | 134,999 | -0.14(-1.77%) |
Nov 03, 2005 | 7.743 | 7.905 | 7.554 | 7.656 | 82,566 | +0.02(+0.32%) |
Nov 02, 2005 | 7.401 | 7.728 | 7.401 | 7.631 | 100,131 | +0.22(+3.01%) |