Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 8.609 | 8.665 | 8.501 | 8.573 | 2,238,613 | -0.04(-0.46%) |
Jan 30, 2006 | 8.365 | 8.625 | 8.365 | 8.613 | 3,867,218 | +0.20(+2.42%) |
Jan 27, 2006 | 8.469 | 8.553 | 8.381 | 8.409 | 3,100,080 | -0.03(-0.38%) |
Jan 26, 2006 | 8.493 | 8.497 | 8.361 | 8.441 | 1,701,666 | +0.16(+1.93%) |
Jan 25, 2006 | 8.437 | 8.453 | 8.229 | 8.281 | 1,987,654 | -0.12(-1.47%) |
Jan 24, 2006 | 8.397 | 8.473 | 8.385 | 8.405 | 1,429,689 | +0.02(+0.19%) |
Jan 23, 2006 | 8.417 | 8.465 | 8.353 | 8.389 | 1,911,090 | -0.02(-0.19%) |
Jan 20, 2006 | 8.485 | 8.517 | 8.397 | 8.405 | 2,419,764 | -0.11(-1.31%) |
Jan 19, 2006 | 8.533 | 8.569 | 8.453 | 8.517 | 1,782,483 | -0.01(-0.14%) |
Jan 18, 2006 | 8.533 | 8.573 | 8.505 | 8.529 | 1,031,108 | -0.00(-0.05%) |
Jan 17, 2006 | 8.573 | 8.617 | 8.497 | 8.533 | 1,042,617 | -0.12(-1.34%) |
Jan 13, 2006 | 8.613 | 8.713 | 8.613 | 8.649 | 1,302,083 | +0.02(+0.28%) |
Jan 12, 2006 | 8.669 | 8.701 | 8.609 | 8.625 | 1,175,478 | -0.05(-0.55%) |
Jan 11, 2006 | 8.649 | 8.709 | 8.577 | 8.673 | 2,100,998 | +0.05(+0.60%) |
Jan 10, 2006 | 8.493 | 8.633 | 8.489 | 8.621 | 2,633,441 | +0.13(+1.51%) |
Jan 09, 2006 | 8.573 | 8.593 | 8.453 | 8.493 | 2,291,657 | -0.11(-1.30%) |
Jan 06, 2006 | 8.673 | 8.677 | 8.529 | 8.605 | 2,394,993 | +0.02(+0.23%) |
Jan 05, 2006 | 8.653 | 8.693 | 8.537 | 8.585 | 1,830,273 | -0.06(-0.65%) |
Jan 04, 2006 | 8.773 | 8.773 | 8.625 | 8.641 | 2,411,507 | +0.02(+0.19%) |
Jan 03, 2006 | 8.553 | 8.657 | 8.425 | 8.625 | 2,672,974 | +1.91(+28.40%) |
Dec 30, 2005 | 6.758 | 6.760 | 6.658 | 6.717 | 1,325,165 | -0.04(-0.61%) |
Dec 29, 2005 | 6.732 | 6.801 | 6.727 | 6.758 | 1,483,109 | +0.01(+0.19%) |
Dec 28, 2005 | 6.725 | 6.771 | 6.712 | 6.745 | 858,527 | +0.05(+0.69%) |
Dec 27, 2005 | 6.778 | 6.824 | 6.676 | 6.699 | 1,851,853 | -0.07(-0.98%) |
Dec 23, 2005 | 6.773 | 6.783 | 6.750 | 6.766 | 1,520,015 | +0.03(+0.38%) |
Dec 22, 2005 | 6.760 | 6.762 | 6.714 | 6.740 | 1,960,068 | +0.02(+0.34%) |
Dec 21, 2005 | 6.727 | 6.776 | 6.686 | 6.717 | 2,037,007 | -0.00(-0.04%) |
Dec 20, 2005 | 6.753 | 6.783 | 6.712 | 6.720 | 2,635,631 | +0.00(+0.04%) |
Dec 19, 2005 | 6.791 | 6.791 | 6.702 | 6.717 | 1,786,799 | -0.07(-1.09%) |
Dec 16, 2005 | 6.855 | 6.858 | 6.778 | 6.791 | 2,152,103 | -0.26(-3.63%) |
Dec 15, 2005 | 7.065 | 7.098 | 7.009 | 7.047 | 3,633,649 | +0.00(+0.04%) |
Dec 14, 2005 | 7.075 | 7.098 | 6.993 | 7.044 | 3,677,435 | -0.03(-0.43%) |
Dec 13, 2005 | 7.167 | 7.211 | 7.062 | 7.075 | 4,069,949 | -0.10(-1.39%) |
Dec 12, 2005 | 7.129 | 7.226 | 7.131 | 7.175 | 2,773,558 | +0.05(+0.68%) |
Dec 09, 2005 | 7.052 | 7.172 | 7.052 | 7.126 | 3,491,030 | +0.12(+1.64%) |
Dec 08, 2005 | 6.899 | 7.011 | 6.876 | 7.011 | 3,746,868 | +0.13(+1.93%) |
Dec 07, 2005 | 6.881 | 6.934 | 6.863 | 6.878 | 1,745,202 | -0.00(-0.04%) |
Dec 06, 2005 | 6.904 | 6.939 | 6.865 | 6.881 | 1,705,481 | -0.02(-0.22%) |
Dec 05, 2005 | 6.868 | 6.906 | 6.835 | 6.896 | 1,797,120 | +0.01(+0.15%) |
Dec 02, 2005 | 6.881 | 6.893 | 6.830 | 6.886 | 974,561 | -0.00(-0.04%) |
Dec 01, 2005 | 6.865 | 6.891 | 6.804 | 6.888 | 1,479,043 | +0.08(+1.20%) |
Nov 30, 2005 | 6.845 | 6.891 | 6.794 | 6.806 | 1,469,660 | -0.07(-1.00%) |
Nov 29, 2005 | 6.858 | 6.906 | 6.835 | 6.876 | 2,481,440 | +0.06(+0.83%) |
Nov 28, 2005 | 6.812 | 6.837 | 6.763 | 6.819 | 2,168,680 | +0.00(+0.04%) |
Nov 25, 2005 | 6.901 | 6.901 | 6.778 | 6.817 | 1,370,828 | -0.03(-0.37%) |
Nov 23, 2005 | 6.853 | 6.901 | 6.827 | 6.842 | 2,019,493 | -0.01(-0.07%) |
Nov 22, 2005 | 6.827 | 6.865 | 6.799 | 6.847 | 1,374,894 | +0.02(+0.30%) |
Nov 21, 2005 | 6.842 | 6.855 | 6.771 | 6.827 | 1,213,510 | -0.00(-0.04%) |
Nov 18, 2005 | 6.853 | 6.893 | 6.766 | 6.830 | 1,738,009 | +0.01(+0.15%) |
Nov 17, 2005 | 6.722 | 6.819 | 6.722 | 6.819 | 1,643,868 | +0.10(+1.56%) |
Nov 16, 2005 | 6.763 | 6.786 | 6.661 | 6.714 | 856,650 | -0.02(-0.34%) |
Nov 15, 2005 | 6.812 | 6.842 | 6.704 | 6.737 | 1,828,396 | -0.07(-1.09%) |
Nov 14, 2005 | 6.791 | 6.824 | 6.753 | 6.812 | 1,316,720 | +0.04(+0.60%) |
Nov 11, 2005 | 6.776 | 6.786 | 6.737 | 6.771 | 1,607,587 | +0.00(+0.04%) |
Nov 10, 2005 | 6.707 | 6.796 | 6.625 | 6.768 | 2,258,129 | +0.10(+1.57%) |
Nov 09, 2005 | 6.661 | 6.676 | 6.638 | 6.663 | 2,315,364 | +0.00(+0.04%) |
Nov 08, 2005 | 6.712 | 6.712 | 6.648 | 6.661 | 2,135,214 | -0.05(-0.76%) |
Nov 07, 2005 | 6.806 | 6.814 | 6.699 | 6.712 | 1,545,035 | -0.03(-0.46%) |
Nov 04, 2005 | 6.727 | 6.768 | 6.656 | 6.743 | 977,375 | +0.02(+0.23%) |
Nov 03, 2005 | 6.776 | 6.776 | 6.679 | 6.727 | 1,531,587 | -0.00(-0.04%) |
Nov 02, 2005 | 6.630 | 6.750 | 6.627 | 6.730 | 1,509,381 | +0.10(+1.50%) |