Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 7.133 | 7.545 | 7.133 | 7.468 | 4,841,169 | +0.44(+6.33%) |
Jan 30, 2006 | 7.082 | 7.092 | 6.995 | 7.023 | 1,005,291 | -0.08(-1.09%) |
Jan 27, 2006 | 7.102 | 7.173 | 7.082 | 7.100 | 1,798,190 | +0.01(+0.11%) |
Jan 26, 2006 | 7.031 | 7.102 | 7.007 | 7.092 | 2,285,067 | +0.10(+1.45%) |
Jan 25, 2006 | 6.908 | 7.023 | 6.881 | 6.991 | 2,255,500 | +0.09(+1.32%) |
Jan 24, 2006 | 6.904 | 6.924 | 6.839 | 6.899 | 1,349,752 | +0.04(+0.53%) |
Jan 23, 2006 | 6.808 | 6.920 | 6.747 | 6.863 | 1,181,710 | +0.05(+0.80%) |
Jan 20, 2006 | 6.893 | 6.908 | 6.808 | 6.808 | 1,177,768 | -0.11(-1.53%) |
Jan 19, 2006 | 6.737 | 6.918 | 6.737 | 6.914 | 1,445,353 | +0.22(+3.21%) |
Jan 18, 2006 | 6.648 | 6.717 | 6.648 | 6.699 | 829,365 | +0.01(+0.15%) |
Jan 17, 2006 | 6.686 | 6.717 | 6.636 | 6.688 | 791,913 | -0.04(-0.60%) |
Jan 13, 2006 | 6.717 | 6.812 | 6.703 | 6.729 | 737,706 | +0.03(+0.39%) |
Jan 12, 2006 | 6.788 | 6.788 | 6.686 | 6.703 | 984,101 | -0.10(-1.40%) |
Jan 11, 2006 | 6.764 | 6.812 | 6.749 | 6.798 | 873,716 | +0.02(+0.36%) |
Jan 10, 2006 | 6.727 | 6.780 | 6.697 | 6.774 | 1,461,615 | +0.04(+0.66%) |
Jan 09, 2006 | 6.717 | 6.749 | 6.705 | 6.729 | 864,846 | -0.02(-0.27%) |
Jan 06, 2006 | 6.764 | 6.786 | 6.721 | 6.747 | 829,858 | -0.01(-0.21%) |
Jan 05, 2006 | 6.814 | 6.828 | 6.755 | 6.761 | 898,356 | -0.06(-0.95%) |
Jan 04, 2006 | 6.814 | 6.861 | 6.792 | 6.826 | 1,039,787 | +0.03(+0.39%) |
Jan 03, 2006 | 6.723 | 6.810 | 6.658 | 6.800 | 2,017,482 | +0.10(+1.45%) |
Dec 30, 2005 | 6.686 | 6.735 | 6.640 | 6.703 | 926,938 | -0.03(-0.39%) |
Dec 29, 2005 | 6.768 | 6.784 | 6.690 | 6.729 | 653,439 | -0.03(-0.51%) |
Dec 28, 2005 | 6.670 | 6.778 | 6.670 | 6.764 | 571,636 | +0.09(+1.40%) |
Dec 27, 2005 | 6.759 | 6.800 | 6.670 | 6.670 | 717,995 | -0.11(-1.65%) |
Dec 23, 2005 | 6.739 | 6.788 | 6.719 | 6.782 | 630,771 | +0.06(+0.88%) |
Dec 22, 2005 | 6.745 | 6.768 | 6.676 | 6.723 | 708,632 | -0.02(-0.27%) |
Dec 21, 2005 | 6.676 | 6.741 | 6.668 | 6.741 | 1,250,701 | +0.09(+1.37%) |
Dec 20, 2005 | 6.692 | 6.727 | 6.642 | 6.650 | 962,419 | -0.05(-0.82%) |
Dec 19, 2005 | 6.646 | 6.721 | 6.634 | 6.705 | 2,954,276 | +0.07(+1.04%) |
Dec 16, 2005 | 6.727 | 6.770 | 6.632 | 6.636 | 1,676,471 | -0.08(-1.15%) |
Dec 15, 2005 | 6.780 | 6.800 | 6.684 | 6.713 | 1,431,062 | -0.07(-0.99%) |
Dec 14, 2005 | 6.875 | 6.875 | 6.737 | 6.780 | 1,671,543 | -0.10(-1.39%) |
Dec 13, 2005 | 6.662 | 6.889 | 6.656 | 6.875 | 1,882,458 | +0.20(+3.04%) |
Dec 12, 2005 | 6.670 | 6.715 | 6.652 | 6.672 | 1,459,644 | +0.00(+0.06%) |
Dec 09, 2005 | 6.761 | 6.788 | 6.626 | 6.668 | 1,418,742 | -0.10(-1.47%) |
Dec 08, 2005 | 6.772 | 6.816 | 6.741 | 6.768 | 1,072,804 | -0.01(-0.09%) |
Dec 07, 2005 | 6.820 | 6.833 | 6.735 | 6.774 | 1,438,947 | -0.04(-0.65%) |
Dec 06, 2005 | 6.839 | 6.853 | 6.802 | 6.818 | 1,530,113 | +0.01(+0.09%) |
Dec 05, 2005 | 6.784 | 6.822 | 6.755 | 6.812 | 1,541,940 | +0.01(+0.21%) |
Dec 02, 2005 | 6.753 | 6.798 | 6.692 | 6.798 | 1,088,573 | +0.04(+0.66%) |
Dec 01, 2005 | 6.747 | 6.845 | 6.739 | 6.753 | 2,125,403 | +0.01(+0.18%) |
Nov 30, 2005 | 6.757 | 6.798 | 6.717 | 6.741 | 2,087,951 | +0.00(+0.06%) |
Nov 29, 2005 | 6.615 | 6.743 | 6.624 | 6.737 | 1,782,914 | +0.12(+1.84%) |
Nov 28, 2005 | 6.707 | 6.707 | 6.615 | 6.615 | 1,642,962 | -0.09(-1.30%) |
Nov 25, 2005 | 6.666 | 6.735 | 6.664 | 6.703 | 479,484 | +0.03(+0.46%) |
Nov 23, 2005 | 6.705 | 6.705 | 6.640 | 6.672 | 1,548,839 | -0.03(-0.48%) |
Nov 22, 2005 | 6.757 | 6.757 | 6.684 | 6.705 | 2,218,048 | -0.07(-0.99%) |
Nov 21, 2005 | 6.757 | 6.778 | 6.733 | 6.772 | 1,246,266 | -0.00(-0.03%) |
Nov 18, 2005 | 6.828 | 6.828 | 6.729 | 6.774 | 1,379,812 | -0.04(-0.60%) |
Nov 17, 2005 | 6.772 | 6.818 | 6.686 | 6.814 | 3,331,753 | +0.05(+0.69%) |
Nov 16, 2005 | 6.697 | 6.770 | 6.662 | 6.768 | 4,469,606 | +0.10(+1.49%) |
Nov 15, 2005 | 6.877 | 6.879 | 6.652 | 6.668 | 3,575,684 | -0.21(-3.04%) |
Nov 14, 2005 | 7.019 | 7.019 | 6.849 | 6.877 | 1,897,734 | -0.15(-2.19%) |
Nov 11, 2005 | 7.078 | 7.080 | 7.025 | 7.031 | 545,518 | -0.06(-0.80%) |
Nov 10, 2005 | 7.011 | 7.088 | 6.938 | 7.088 | 1,769,116 | +0.08(+1.10%) |
Nov 09, 2005 | 7.019 | 7.062 | 6.977 | 7.011 | 1,506,459 | -0.01(-0.09%) |
Nov 08, 2005 | 7.305 | 7.305 | 6.904 | 7.017 | 3,482,547 | -0.06(-0.92%) |
Nov 07, 2005 | 7.119 | 7.145 | 7.035 | 7.082 | 1,463,586 | -0.03(-0.48%) |
Nov 04, 2005 | 7.082 | 7.129 | 7.013 | 7.117 | 1,425,641 | +0.05(+0.75%) |
Nov 03, 2005 | 7.005 | 7.064 | 6.820 | 7.064 | 3,669,807 | +0.06(+0.84%) |
Nov 02, 2005 | 7.048 | 7.082 | 7.003 | 7.005 | 972,274 | -0.04(-0.55%) |