Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.969 | 7.064 | 6.845 | 6.955 | 53,759 | +0.06(+0.83%) |
Jan 30, 2006 | 7.119 | 7.119 | 6.818 | 6.897 | 90,280 | -0.22(-3.04%) |
Jan 27, 2006 | 6.938 | 7.114 | 6.859 | 7.114 | 66,615 | +0.25(+3.67%) |
Jan 26, 2006 | 6.626 | 6.977 | 6.604 | 6.862 | 81,515 | +0.22(+3.34%) |
Jan 25, 2006 | 6.708 | 6.777 | 6.437 | 6.640 | 48,208 | -0.07(-1.02%) |
Jan 24, 2006 | 7.084 | 7.119 | 6.708 | 6.708 | 103,136 | -0.13(-1.92%) |
Jan 23, 2006 | 6.024 | 6.845 | 6.024 | 6.840 | 131,184 | +0.82(+13.55%) |
Jan 20, 2006 | 6.024 | 6.027 | 5.983 | 6.024 | 16,653 | -0.02(-0.27%) |
Jan 19, 2006 | 6.040 | 6.040 | 5.988 | 6.040 | 35,060 | -0.00(-0.00%) |
Jan 18, 2006 | 6.038 | 6.043 | 6.024 | 6.040 | 19,867 | +0.00(+0.05%) |
Jan 17, 2006 | 6.027 | 6.079 | 5.996 | 6.038 | 39,150 | +0.01(+0.18%) |
Jan 13, 2006 | 6.079 | 6.081 | 6.024 | 6.027 | 66,030 | -0.08(-1.30%) |
Jan 12, 2006 | 6.147 | 6.169 | 6.079 | 6.106 | 67,783 | +0.03(+0.45%) |
Jan 11, 2006 | 6.106 | 6.109 | 6.038 | 6.079 | 66,030 | -0.08(-1.33%) |
Jan 10, 2006 | 6.163 | 6.265 | 6.109 | 6.161 | 102,552 | +0.10(+1.63%) |
Jan 09, 2006 | 6.188 | 6.210 | 6.024 | 6.062 | 165,076 | -0.16(-2.64%) |
Jan 06, 2006 | 6.120 | 6.226 | 5.983 | 6.226 | 71,582 | +0.04(+0.62%) |
Jan 05, 2006 | 6.257 | 6.281 | 6.161 | 6.188 | 25,711 | -0.02(-0.40%) |
Jan 04, 2006 | 6.065 | 6.216 | 6.027 | 6.213 | 44,702 | +0.20(+3.37%) |
Jan 03, 2006 | 5.969 | 6.010 | 5.920 | 6.010 | 42,949 | -0.12(-2.01%) |
Dec 30, 2005 | 6.202 | 6.216 | 6.043 | 6.133 | 54,343 | -0.11(-1.80%) |
Dec 29, 2005 | 6.202 | 6.284 | 6.202 | 6.246 | 53,467 | -0.02(-0.39%) |
Dec 28, 2005 | 6.366 | 6.377 | 6.188 | 6.270 | 55,804 | -0.03(-0.43%) |
Dec 27, 2005 | 6.517 | 6.517 | 6.298 | 6.298 | 33,307 | -0.26(-3.93%) |
Dec 23, 2005 | 6.585 | 6.613 | 6.517 | 6.555 | 14,900 | +0.00(+0.00%) |
Dec 22, 2005 | 6.435 | 6.571 | 6.435 | 6.555 | 22,497 | +0.14(+2.22%) |
Dec 21, 2005 | 6.394 | 6.413 | 6.394 | 6.413 | 3,506 | +0.08(+1.21%) |
Dec 20, 2005 | 6.640 | 6.640 | 6.298 | 6.336 | 40,904 | -0.20(-3.10%) |
Dec 19, 2005 | 6.681 | 6.681 | 6.539 | 6.539 | 56,681 | -0.10(-1.53%) |
Dec 16, 2005 | 6.517 | 6.804 | 6.517 | 6.640 | 86,190 | +0.16(+2.54%) |
Dec 15, 2005 | 6.161 | 6.544 | 6.161 | 6.476 | 179,685 | +0.34(+5.58%) |
Dec 14, 2005 | 6.133 | 6.213 | 6.131 | 6.133 | 51,130 | -0.01(-0.22%) |
Dec 13, 2005 | 6.188 | 6.243 | 6.131 | 6.147 | 24,834 | +0.07(+1.13%) |
Dec 12, 2005 | 6.120 | 6.120 | 6.027 | 6.079 | 30,970 | +0.17(+2.92%) |
Dec 09, 2005 | 5.777 | 5.969 | 5.777 | 5.906 | 16,945 | +0.17(+2.91%) |
Dec 08, 2005 | 5.983 | 6.021 | 5.673 | 5.739 | 49,961 | -0.18(-3.01%) |
Dec 07, 2005 | 6.147 | 6.150 | 5.909 | 5.917 | 35,644 | -0.27(-4.38%) |
Dec 06, 2005 | 6.311 | 6.366 | 6.040 | 6.188 | 56,096 | -0.05(-0.75%) |
Dec 05, 2005 | 6.161 | 6.322 | 6.161 | 6.235 | 71,289 | +0.08(+1.24%) |
Dec 02, 2005 | 6.284 | 6.298 | 6.106 | 6.158 | 59,602 | -0.03(-0.44%) |
Dec 01, 2005 | 6.169 | 6.257 | 6.010 | 6.185 | 42,072 | +0.06(+0.94%) |
Nov 30, 2005 | 5.983 | 6.128 | 5.887 | 6.128 | 41,488 | +0.30(+5.07%) |
Nov 29, 2005 | 6.111 | 6.133 | 5.805 | 5.832 | 50,545 | -0.22(-3.62%) |
Nov 28, 2005 | 6.281 | 6.281 | 6.051 | 6.051 | 116,576 | -0.24(-3.83%) |
Nov 25, 2005 | 5.939 | 6.404 | 5.939 | 6.292 | 122,127 | +0.35(+5.95%) |
Nov 23, 2005 | 5.408 | 5.996 | 5.408 | 5.939 | 233,445 | +0.60(+11.23%) |
Nov 22, 2005 | 5.380 | 5.380 | 5.260 | 5.339 | 21,328 | +0.03(+0.52%) |
Nov 21, 2005 | 5.265 | 5.380 | 5.265 | 5.312 | 41,196 | +0.09(+1.68%) |
Nov 18, 2005 | 5.202 | 5.268 | 5.093 | 5.224 | 32,431 | -0.02(-0.37%) |
Nov 17, 2005 | 5.339 | 5.353 | 5.175 | 5.244 | 27,171 | -0.07(-1.29%) |
Nov 16, 2005 | 5.421 | 5.421 | 5.263 | 5.312 | 40,319 | -0.10(-1.87%) |
Nov 15, 2005 | 5.317 | 5.446 | 5.367 | 5.413 | 33,599 | +0.04(+0.66%) |
Nov 14, 2005 | 5.378 | 5.408 | 5.189 | 5.378 | 37,690 | +0.01(+0.20%) |
Nov 11, 2005 | 5.394 | 5.394 | 5.260 | 5.367 | 9,349 | -0.05(-1.01%) |
Nov 10, 2005 | 5.572 | 5.572 | 5.148 | 5.421 | 240,164 | -0.16(-2.80%) |
Nov 09, 2005 | 5.553 | 5.679 | 5.531 | 5.578 | 99,630 | +0.05(+0.94%) |
Nov 08, 2005 | 5.394 | 5.542 | 5.367 | 5.526 | 142,871 | +0.12(+2.28%) |
Nov 07, 2005 | 5.230 | 5.405 | 5.230 | 5.402 | 106,350 | +0.20(+3.90%) |
Nov 04, 2005 | 5.202 | 5.241 | 5.079 | 5.200 | 112,193 | -0.00(-0.05%) |
Nov 03, 2005 | 5.244 | 5.244 | 5.115 | 5.202 | 83,561 | +0.00(+0.00%) |
Nov 02, 2005 | 5.041 | 5.285 | 5.011 | 5.202 | 211,532 | +0.18(+3.54%) |