Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 7.440 | 7.463 | 7.393 | 7.411 | 2,024,041 | -0.07(-0.96%) |
Jan 30, 2006 | 7.331 | 7.557 | 7.331 | 7.483 | 1,482,964 | +0.15(+2.06%) |
Jan 27, 2006 | 7.567 | 7.566 | 7.285 | 7.331 | 3,066,224 | -0.23(-3.10%) |
Jan 26, 2006 | 7.512 | 7.587 | 7.476 | 7.566 | 2,680,957 | +0.09(+1.20%) |
Jan 25, 2006 | 7.746 | 7.771 | 7.153 | 7.476 | 7,728,292 | -0.34(-4.38%) |
Jan 24, 2006 | 7.656 | 7.845 | 7.650 | 7.818 | 1,181,708 | +0.18(+2.31%) |
Jan 23, 2006 | 7.674 | 7.697 | 7.616 | 7.641 | 680,972 | -0.04(-0.54%) |
Jan 20, 2006 | 7.971 | 7.971 | 7.665 | 7.683 | 914,131 | -0.29(-3.66%) |
Jan 19, 2006 | 7.908 | 8.014 | 7.908 | 7.975 | 615,835 | +0.08(+0.98%) |
Jan 18, 2006 | 7.845 | 7.937 | 7.809 | 7.897 | 371,203 | +0.02(+0.21%) |
Jan 17, 2006 | 7.980 | 7.980 | 7.866 | 7.881 | 375,644 | -0.13(-1.57%) |
Jan 13, 2006 | 7.899 | 8.029 | 7.856 | 8.007 | 529,603 | +0.12(+1.58%) |
Jan 12, 2006 | 7.994 | 8.070 | 7.877 | 7.883 | 1,098,807 | -0.11(-1.40%) |
Jan 11, 2006 | 8.102 | 8.119 | 7.939 | 7.994 | 1,491,106 | -0.10(-1.22%) |
Jan 10, 2006 | 8.178 | 8.178 | 8.070 | 8.093 | 697,626 | -0.08(-1.04%) |
Jan 09, 2006 | 8.012 | 8.178 | 8.000 | 8.178 | 1,671,712 | +0.15(+1.91%) |
Jan 06, 2006 | 7.908 | 8.039 | 7.866 | 8.025 | 1,209,835 | +0.15(+1.85%) |
Jan 05, 2006 | 7.746 | 7.884 | 7.746 | 7.879 | 1,263,129 | +0.14(+1.79%) |
Jan 04, 2006 | 7.674 | 7.746 | 7.661 | 7.740 | 639,151 | +0.08(+1.06%) |
Jan 03, 2006 | 7.658 | 7.712 | 7.551 | 7.659 | 1,452,987 | -0.00(-0.05%) |
Dec 30, 2005 | 7.719 | 7.719 | 7.598 | 7.663 | 967,424 | -0.07(-0.95%) |
Dec 29, 2005 | 7.719 | 7.811 | 7.692 | 7.737 | 745,738 | +0.02(+0.30%) |
Dec 28, 2005 | 7.674 | 7.719 | 7.652 | 7.713 | 512,579 | +0.06(+0.75%) |
Dec 27, 2005 | 7.719 | 7.753 | 7.614 | 7.656 | 755,360 | -0.06(-0.82%) |
Dec 23, 2005 | 7.704 | 7.791 | 7.699 | 7.719 | 564,022 | +0.04(+0.54%) |
Dec 22, 2005 | 7.612 | 7.677 | 7.566 | 7.677 | 565,132 | +0.10(+1.33%) |
Dec 21, 2005 | 7.566 | 7.622 | 7.519 | 7.576 | 1,158,022 | +0.04(+0.50%) |
Dec 20, 2005 | 7.643 | 7.665 | 7.519 | 7.539 | 1,474,452 | -0.11(-1.41%) |
Dec 19, 2005 | 7.717 | 7.731 | 7.585 | 7.647 | 839,742 | -0.06(-0.84%) |
Dec 16, 2005 | 7.868 | 7.893 | 7.712 | 7.712 | 1,167,645 | -0.15(-1.90%) |
Dec 15, 2005 | 7.881 | 7.906 | 7.827 | 7.861 | 532,194 | -0.04(-0.48%) |
Dec 14, 2005 | 8.025 | 8.081 | 7.857 | 7.899 | 1,080,673 | -0.11(-1.37%) |
Dec 13, 2005 | 7.856 | 8.043 | 7.856 | 8.009 | 2,124,336 | +0.15(+1.95%) |
Dec 12, 2005 | 7.809 | 7.863 | 7.791 | 7.856 | 1,309,020 | +0.05(+0.69%) |
Dec 09, 2005 | 7.710 | 7.802 | 7.658 | 7.802 | 1,018,497 | +0.08(+1.00%) |
Dec 08, 2005 | 7.719 | 7.767 | 7.627 | 7.724 | 744,628 | -0.00(-0.05%) |
Dec 07, 2005 | 7.764 | 7.805 | 7.661 | 7.728 | 739,076 | +0.01(+0.12%) |
Dec 06, 2005 | 7.688 | 7.821 | 7.688 | 7.719 | 553,659 | +0.04(+0.49%) |
Dec 05, 2005 | 7.823 | 7.854 | 7.656 | 7.681 | 681,712 | -0.16(-2.04%) |
Dec 02, 2005 | 7.746 | 7.874 | 7.728 | 7.841 | 674,310 | +0.06(+0.76%) |
Dec 01, 2005 | 7.694 | 7.863 | 7.694 | 7.782 | 893,405 | +0.11(+1.38%) |
Nov 30, 2005 | 7.764 | 7.776 | 7.656 | 7.676 | 771,645 | -0.05(-0.63%) |
Nov 29, 2005 | 7.710 | 7.872 | 7.688 | 7.724 | 795,701 | +0.03(+0.35%) |
Nov 28, 2005 | 7.737 | 7.749 | 7.639 | 7.697 | 593,630 | -0.04(-0.51%) |
Nov 25, 2005 | 7.737 | 7.755 | 7.710 | 7.737 | 167,282 | +0.01(+0.16%) |
Nov 23, 2005 | 7.674 | 7.744 | 7.656 | 7.724 | 586,598 | +0.05(+0.59%) |
Nov 22, 2005 | 7.674 | 7.713 | 7.576 | 7.679 | 589,558 | +0.01(+0.07%) |
Nov 21, 2005 | 7.639 | 7.674 | 7.578 | 7.674 | 633,230 | +0.06(+0.83%) |
Nov 18, 2005 | 7.649 | 7.704 | 7.585 | 7.611 | 989,259 | -0.02(-0.26%) |
Nov 17, 2005 | 7.569 | 7.639 | 7.515 | 7.630 | 1,310,871 | +0.06(+0.86%) |
Nov 16, 2005 | 7.679 | 7.695 | 7.530 | 7.566 | 1,199,843 | -0.12(-1.55%) |
Nov 15, 2005 | 7.776 | 7.836 | 7.685 | 7.685 | 1,343,809 | -0.10(-1.30%) |
Nov 14, 2005 | 7.697 | 7.816 | 7.656 | 7.785 | 1,089,555 | +0.08(+1.05%) |
Nov 11, 2005 | 7.629 | 7.726 | 7.625 | 7.704 | 931,895 | +0.08(+1.11%) |
Nov 10, 2005 | 7.539 | 7.627 | 7.492 | 7.620 | 1,210,946 | +0.08(+1.08%) |
Nov 09, 2005 | 7.467 | 7.549 | 7.414 | 7.539 | 1,093,256 | +0.07(+0.89%) |
Nov 08, 2005 | 7.404 | 7.513 | 7.349 | 7.472 | 1,104,729 | +0.03(+0.44%) |
Nov 07, 2005 | 7.467 | 7.476 | 7.348 | 7.440 | 993,701 | -0.03(-0.36%) |
Nov 04, 2005 | 7.432 | 7.467 | 7.362 | 7.467 | 1,278,673 | +0.04(+0.58%) |
Nov 03, 2005 | 7.290 | 7.477 | 7.267 | 7.423 | 1,849,357 | +0.17(+2.33%) |
Nov 02, 2005 | 7.184 | 7.294 | 7.132 | 7.254 | 1,674,303 | +0.08(+1.08%) |