Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 7.466 | 7.694 | 7.457 | 7.674 | 71,049,120 | +0.15(+2.01%) |
Jan 30, 2006 | 7.216 | 7.571 | 7.179 | 7.523 | 81,206,232 | +0.44(+6.22%) |
Jan 27, 2006 | 7.052 | 7.157 | 7.008 | 7.083 | 42,826,540 | +0.16(+2.37%) |
Jan 26, 2006 | 7.008 | 7.010 | 6.791 | 6.918 | 75,715,136 | -0.13(-1.89%) |
Jan 25, 2006 | 7.359 | 7.385 | 7.019 | 7.052 | 55,376,704 | -0.30(-4.14%) |
Jan 24, 2006 | 7.208 | 7.365 | 7.173 | 7.357 | 46,544,652 | +0.08(+1.14%) |
Jan 23, 2006 | 7.308 | 7.332 | 7.173 | 7.273 | 44,120,548 | -0.07(-0.95%) |
Jan 20, 2006 | 7.409 | 7.477 | 7.308 | 7.343 | 66,851,572 | +0.07(+0.93%) |
Jan 19, 2006 | 7.146 | 7.317 | 7.142 | 7.275 | 60,152,308 | +0.10(+1.44%) |
Jan 18, 2006 | 7.293 | 7.350 | 7.096 | 7.173 | 63,343,500 | -0.15(-2.06%) |
Jan 17, 2006 | 7.265 | 7.337 | 7.210 | 7.324 | 64,279,076 | +0.20(+2.77%) |
Jan 13, 2006 | 7.017 | 7.144 | 6.997 | 7.127 | 38,239,516 | +0.05(+0.74%) |
Jan 12, 2006 | 7.153 | 7.282 | 7.052 | 7.074 | 63,306,516 | +0.00(+0.06%) |
Jan 11, 2006 | 7.162 | 7.381 | 7.043 | 7.070 | 62,960,408 | -0.10(-1.41%) |
Jan 10, 2006 | 7.006 | 7.194 | 6.954 | 7.170 | 48,513,976 | +0.20(+2.86%) |
Jan 09, 2006 | 7.085 | 7.107 | 6.929 | 6.971 | 50,334,448 | -0.09(-1.30%) |
Jan 06, 2006 | 7.151 | 7.173 | 7.041 | 7.063 | 42,959,868 | +0.03(+0.47%) |
Jan 05, 2006 | 7.153 | 7.192 | 6.905 | 7.030 | 68,734,144 | -0.21(-2.87%) |
Jan 04, 2006 | 7.162 | 7.280 | 7.085 | 7.238 | 48,062,852 | +0.01(+0.18%) |
Jan 03, 2006 | 7.030 | 7.229 | 7.008 | 7.225 | 61,009,348 | +0.28(+3.97%) |
Dec 30, 2005 | 6.844 | 6.984 | 6.791 | 6.949 | 35,640,080 | +0.07(+1.02%) |
Dec 29, 2005 | 6.872 | 7.006 | 6.778 | 6.879 | 43,911,428 | +0.01(+0.19%) |
Dec 28, 2005 | 6.728 | 6.927 | 6.702 | 6.866 | 48,089,336 | +0.15(+2.18%) |
Dec 27, 2005 | 6.899 | 6.912 | 6.664 | 6.719 | 70,611,232 | -0.32(-4.60%) |
Dec 23, 2005 | 7.006 | 7.052 | 6.890 | 7.043 | 44,123,288 | -0.04(-0.62%) |
Dec 22, 2005 | 7.304 | 7.319 | 7.026 | 7.087 | 53,039,816 | -0.14(-1.88%) |
Dec 21, 2005 | 7.194 | 7.256 | 7.140 | 7.223 | 39,203,860 | +0.11(+1.51%) |
Dec 20, 2005 | 7.030 | 7.146 | 7.006 | 7.116 | 37,619,448 | +0.09(+1.25%) |
Dec 19, 2005 | 7.144 | 7.159 | 6.989 | 7.028 | 48,200,748 | +0.01(+0.09%) |
Dec 16, 2005 | 7.304 | 7.304 | 6.991 | 7.021 | 57,829,116 | -0.28(-3.87%) |
Dec 15, 2005 | 7.304 | 7.501 | 7.249 | 7.304 | 82,356,408 | -0.08(-1.10%) |
Dec 14, 2005 | 7.238 | 7.418 | 7.142 | 7.385 | 70,103,496 | +0.12(+1.60%) |
Dec 13, 2005 | 7.271 | 7.438 | 7.240 | 7.269 | 102,356,496 | +0.16(+2.22%) |
Dec 12, 2005 | 7.006 | 7.124 | 6.945 | 7.111 | 88,274,432 | +0.29(+4.24%) |
Dec 09, 2005 | 6.921 | 7.096 | 6.767 | 6.822 | 130,360,360 | -0.07(-0.99%) |
Dec 08, 2005 | 6.636 | 6.910 | 6.537 | 6.890 | 101,486,216 | +0.13(+1.98%) |
Dec 07, 2005 | 6.932 | 6.978 | 6.724 | 6.756 | 49,338,600 | -0.09(-1.28%) |
Dec 06, 2005 | 6.789 | 6.908 | 6.732 | 6.844 | 53,780,424 | +0.02(+0.29%) |
Dec 05, 2005 | 6.829 | 7.002 | 6.796 | 6.824 | 76,822,392 | +0.14(+2.10%) |
Dec 02, 2005 | 6.636 | 6.704 | 6.555 | 6.684 | 58,866,972 | +0.12(+1.84%) |
Dec 01, 2005 | 6.417 | 6.583 | 6.404 | 6.564 | 76,681,304 | +0.22(+3.52%) |
Nov 30, 2005 | 6.231 | 6.364 | 6.202 | 6.340 | 56,935,544 | +0.18(+2.99%) |
Nov 29, 2005 | 6.165 | 6.233 | 6.071 | 6.156 | 53,239,808 | +0.06(+0.97%) |
Nov 28, 2005 | 6.373 | 6.404 | 6.077 | 6.097 | 60,129,932 | -0.34(-5.31%) |
Nov 25, 2005 | 6.406 | 6.459 | 6.386 | 6.439 | 18,265,912 | +0.07(+1.10%) |
Nov 23, 2005 | 6.564 | 6.566 | 6.362 | 6.369 | 74,220,672 | -0.21(-3.13%) |
Nov 22, 2005 | 6.570 | 6.647 | 6.551 | 6.575 | 59,288,872 | +0.08(+1.28%) |
Nov 21, 2005 | 6.364 | 6.498 | 6.364 | 6.491 | 47,822,680 | +0.20(+3.17%) |
Nov 18, 2005 | 6.404 | 6.406 | 6.220 | 6.292 | 37,153,716 | -0.13(-2.08%) |
Nov 17, 2005 | 6.559 | 6.603 | 6.375 | 6.426 | 66,363,464 | -0.01(-0.20%) |
Nov 16, 2005 | 6.198 | 6.439 | 6.167 | 6.439 | 80,744,608 | +0.30(+4.81%) |
Nov 15, 2005 | 6.110 | 6.347 | 6.080 | 6.143 | 55,307,300 | +0.03(+0.54%) |
Nov 14, 2005 | 6.143 | 6.237 | 6.010 | 6.110 | 51,421,160 | +0.10(+1.71%) |
Nov 11, 2005 | 5.902 | 6.040 | 5.856 | 6.007 | 46,586,656 | +0.15(+2.62%) |
Nov 10, 2005 | 6.102 | 6.104 | 5.823 | 5.854 | 97,671,304 | -0.29(-4.74%) |
Nov 09, 2005 | 6.275 | 6.362 | 6.121 | 6.145 | 61,410,244 | -0.12(-1.96%) |
Nov 08, 2005 | 6.226 | 6.408 | 6.137 | 6.268 | 59,964,188 | +0.06(+0.99%) |
Nov 07, 2005 | 6.360 | 6.268 | 6.034 | 6.207 | 89,153,848 | -0.15(-2.41%) |
Nov 04, 2005 | 6.656 | 6.682 | 6.132 | 6.360 | 77,238,816 | -0.32(-4.82%) |
Nov 03, 2005 | 6.537 | 6.785 | 6.496 | 6.682 | 118,822,024 | +0.10(+1.53%) |
Nov 02, 2005 | 6.513 | 6.811 | 6.483 | 6.581 | 88,983,536 | -0.23(-3.38%) |