Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 16616 | 16755 | 16539 | 16551 | 203,400 | +0.00(+0.00%) |
Jan 30, 2006 | 16616 | 16755 | 16539 | 16551 | 0 | +90.50(+0.55%) |
Jan 28, 2006 | 16080 | 16461 | 16080 | 16461 | 153,800 | +569.70(+3.59%) |
Jan 27, 2006 | 15784 | 15891 | 15765 | 15891 | 121,800 | +240.00(+1.53%) |
Jan 26, 2006 | 15726 | 15850 | 15651 | 15651 | 143,800 | +2.10(+0.01%) |
Jan 25, 2006 | 15471 | 15685 | 15470 | 15649 | 94,600 | +288.20(+1.88%) |
Jan 24, 2006 | 15498 | 15565 | 15313 | 15361 | 108,400 | +0.00(+0.00%) |
Jan 23, 2006 | 15498 | 15565 | 15313 | 15361 | 0 | -336.00(-2.14%) |
Jan 21, 2006 | 15847 | 15875 | 15598 | 15697 | 124,000 | +0.40(+0.00%) |
Jan 20, 2006 | 15397 | 15741 | 15397 | 15696 | 148,000 | +355.10(+2.31%) |
Jan 19, 2006 | 15726 | 15726 | 15060 | 15341 | 192,400 | -464.80(-2.94%) |
Jan 18, 2006 | 16152 | 16324 | 15806 | 15806 | 140,200 | -462.00(-2.84%) |
Jan 17, 2006 | 16360 | 16388 | 16222 | 16268 | 110,000 | +0.00(+0.00%) |
Jan 16, 2006 | 16360 | 16388 | 16222 | 16268 | 0 | -186.90(-1.14%) |
Jan 14, 2006 | 16454 | 16490 | 16383 | 16455 | 137,400 | +9.70(+0.06%) |
Jan 13, 2006 | 16427 | 16473 | 16310 | 16445 | 129,800 | +81.60(+0.50%) |
Jan 12, 2006 | 16165 | 16364 | 16005 | 16364 | 146,200 | +239.30(+1.48%) |
Jan 11, 2006 | 16487 | 16487 | 16124 | 16124 | 154,600 | +0.00(+0.00%) |
Jan 10, 2006 | 16487 | 16487 | 16124 | 16124 | 0 | -303.90(-1.85%) |
Jan 09, 2006 | 16428 | 16428 | 16428 | 16428 | 0 | +0.00(+0.00%) |
Jan 07, 2006 | 16408 | 16480 | 16320 | 16428 | 170,400 | +2.80(+0.02%) |
Jan 06, 2006 | 16441 | 16474 | 16368 | 16425 | 164,600 | +63.90(+0.39%) |
Jan 05, 2006 | 16295 | 16362 | 16251 | 16362 | 94,200 | +0.00(+0.00%) |
Jan 04, 2006 | 16295 | 16362 | 16251 | 16362 | 0 | +250.10(+1.55%) |
Jan 03, 2006 | 16111 | 16111 | 16111 | 16111 | 0 | +0.00(+0.00%) |
Jan 02, 2006 | 16111 | 16111 | 16111 | 16111 | 0 | +0.00(+0.00%) |
Dec 31, 2005 | 16413 | 16413 | 16111 | 16111 | 55,600 | -232.80(-1.42%) |
Dec 30, 2005 | 16248 | 16446 | 16247 | 16344 | 96,200 | +149.60(+0.92%) |
Dec 29, 2005 | 15921 | 16195 | 15911 | 16195 | 82,000 | +225.20(+1.41%) |
Dec 28, 2005 | 16034 | 16079 | 15963 | 15969 | 84,400 | -138.30(-0.86%) |
Dec 27, 2005 | 16028 | 16109 | 16026 | 16108 | 101,800 | +0.00(+0.00%) |
Dec 26, 2005 | 16028 | 16109 | 16026 | 16108 | 0 | +166.30(+1.04%) |
Dec 23, 2005 | 15976 | 15991 | 15760 | 15941 | 161,800 | -16.20(-0.10%) |
Dec 22, 2005 | 15713 | 16010 | 15712 | 15958 | 134,800 | +316.30(+2.02%) |
Dec 21, 2005 | 15389 | 15648 | 15365 | 15641 | 122,200 | +249.80(+1.62%) |
Dec 20, 2005 | 15252 | 15392 | 15196 | 15392 | 98,200 | +0.00(+0.00%) |
Dec 19, 2005 | 15252 | 15392 | 15196 | 15392 | 0 | +218.40(+1.44%) |
Dec 17, 2005 | 15222 | 15366 | 15096 | 15173 | 149,000 | -81.30(-0.53%) |
Dec 16, 2005 | 15376 | 15469 | 15254 | 15254 | 151,400 | -210.20(-1.36%) |
Dec 15, 2005 | 15818 | 15886 | 15447 | 15465 | 228,800 | -314.30(-1.99%) |
Dec 14, 2005 | 15754 | 15782 | 15666 | 15779 | 238,400 | +40.20(+0.26%) |
Dec 13, 2005 | 15550 | 15765 | 15548 | 15739 | 185,600 | +0.00(+0.00%) |
Dec 12, 2005 | 15550 | 15765 | 15548 | 15739 | 0 | +334.70(+2.17%) |
Dec 10, 2005 | 15128 | 15447 | 15117 | 15404 | 254,400 | +220.60(+1.45%) |
Dec 09, 2005 | 15471 | 15523 | 15183 | 15183 | 147,800 | -301.30(-1.95%) |
Dec 08, 2005 | 15520 | 15558 | 15468 | 15485 | 151,200 | +61.30(+0.40%) |
Dec 07, 2005 | 15519 | 15573 | 15423 | 15423 | 188,600 | -127.90(-0.82%) |
Dec 06, 2005 | 15414 | 15563 | 15380 | 15551 | 244,600 | +0.00(+0.00%) |
Dec 05, 2005 | 15414 | 15563 | 15380 | 15551 | 0 | +129.70(+0.84%) |
Dec 03, 2005 | 15273 | 15422 | 15245 | 15422 | 211,800 | +291.10(+1.92%) |
Dec 02, 2005 | 14915 | 15130 | 14880 | 15130 | 150,800 | +258.30(+1.74%) |
Dec 01, 2005 | 14981 | 15013 | 14872 | 14872 | 149,000 | -55.50(-0.37%) |
Nov 30, 2005 | 14901 | 14995 | 14868 | 14928 | 128,200 | -59.20(-0.40%) |
Nov 29, 2005 | 14848 | 14987 | 14822 | 14987 | 121,400 | +0.00(+0.00%) |
Nov 28, 2005 | 14848 | 14987 | 14822 | 14987 | 0 | +202.60(+1.37%) |
Nov 26, 2005 | 14694 | 14784 | 14613 | 14784 | 128,000 | +41.70(+0.28%) |
Nov 25, 2005 | 14817 | 14867 | 14722 | 14743 | 130,400 | +0.00(+0.00%) |
Nov 24, 2005 | 14817 | 14867 | 14722 | 14743 | 0 | +34.30(+0.23%) |
Nov 23, 2005 | 14726 | 14763 | 14650 | 14708 | 128,400 | +27.90(+0.19%) |
Nov 22, 2005 | 14719 | 14808 | 14591 | 14680 | 171,000 | +0.00(+0.00%) |
Nov 21, 2005 | 14719 | 14808 | 14591 | 14680 | 0 | +57.30(+0.39%) |
Nov 19, 2005 | 14543 | 14633 | 14543 | 14623 | 150,800 | +211.30(+1.47%) |
Nov 18, 2005 | 14193 | 14449 | 14170 | 14412 | 171,600 | +240.90(+1.70%) |
Nov 17, 2005 | 14036 | 14171 | 14016 | 14171 | 186,800 | +79.10(+0.56%) |
Nov 16, 2005 | 14070 | 14142 | 14044 | 14092 | 166,600 | -24.20(-0.17%) |
Nov 15, 2005 | 14219 | 14219 | 14106 | 14116 | 153,600 | +0.00(+0.00%) |
Nov 14, 2005 | 14219 | 14219 | 14106 | 14116 | 0 | -39.10(-0.28%) |
Nov 12, 2005 | 14170 | 14206 | 14134 | 14155 | 151,200 | +74.20(+0.53%) |
Nov 11, 2005 | 14058 | 14122 | 13982 | 14081 | 181,400 | +8.70(+0.06%) |
Nov 10, 2005 | 13989 | 14136 | 13951 | 14072 | 252,400 | +35.50(+0.25%) |
Nov 09, 2005 | 14068 | 14072 | 13983 | 14037 | 302,000 | -24.90(-0.18%) |
Nov 08, 2005 | 14084 | 14098 | 13983 | 14062 | 213,800 | +0.00(+0.00%) |
Nov 07, 2005 | 14084 | 14098 | 13983 | 14062 | 0 | -14.40(-0.10%) |
Nov 05, 2005 | 14041 | 14100 | 13979 | 14076 | 226,800 | +0.00(+0.00%) |
Nov 04, 2005 | 14041 | 14100 | 13979 | 14076 | 0 | +181.20(+1.30%) |
Nov 03, 2005 | 13865 | 13928 | 13808 | 13895 | 241,000 | +26.90(+0.19%) |
Nov 02, 2005 | 13718 | 13868 | 13706 | 13868 | 113,800 | +261.40(+1.92%) |