Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 7.500 | 7.529 | 7.442 | 7.471 | 87,184 | +0.09(+1.18%) |
Jan 30, 2006 | 7.447 | 7.447 | 7.277 | 7.384 | 125,759 | +0.17(+2.35%) |
Jan 27, 2006 | 7.224 | 7.384 | 7.214 | 7.214 | 107,292 | +0.01(+0.13%) |
Jan 26, 2006 | 7.263 | 7.263 | 7.183 | 7.204 | 43,220 | -0.00(-0.07%) |
Jan 25, 2006 | 7.418 | 7.418 | 7.156 | 7.209 | 209,341 | -0.09(-1.19%) |
Jan 24, 2006 | 7.301 | 7.456 | 7.273 | 7.296 | 113,243 | +0.04(+0.60%) |
Jan 23, 2006 | 7.287 | 7.388 | 7.190 | 7.253 | 150,194 | +0.06(+0.81%) |
Jan 20, 2006 | 7.282 | 7.311 | 7.166 | 7.195 | 182,900 | -0.07(-0.93%) |
Jan 19, 2006 | 8.347 | 8.347 | 7.069 | 7.263 | 797,726 | -1.03(-12.38%) |
Jan 18, 2006 | 8.352 | 8.497 | 8.245 | 8.289 | 175,165 | +0.06(+0.77%) |
Jan 17, 2006 | 8.318 | 8.328 | 8.182 | 8.226 | 113,015 | +0.06(+0.71%) |
Jan 13, 2006 | 8.255 | 8.352 | 8.168 | 8.168 | 82,834 | -0.08(-0.94%) |
Jan 12, 2006 | 8.458 | 8.458 | 8.231 | 8.245 | 103,062 | -0.02(-0.23%) |
Jan 11, 2006 | 8.473 | 8.473 | 8.236 | 8.265 | 169,615 | -0.22(-2.62%) |
Jan 10, 2006 | 8.628 | 8.628 | 8.473 | 8.488 | 104,727 | -0.06(-0.68%) |
Jan 09, 2006 | 8.715 | 8.715 | 8.546 | 8.546 | 153,115 | +0.04(+0.51%) |
Jan 06, 2006 | 8.642 | 8.938 | 8.473 | 8.502 | 262,580 | +0.18(+2.21%) |
Jan 05, 2006 | 8.592 | 8.686 | 8.023 | 8.318 | 891,491 | +0.62(+8.05%) |
Jan 04, 2006 | 7.650 | 7.766 | 7.626 | 7.698 | 27,019 | +0.04(+0.57%) |
Jan 03, 2006 | 7.650 | 7.747 | 7.631 | 7.655 | 88,600 | -0.15(-1.92%) |
Dec 30, 2005 | 7.984 | 7.984 | 7.747 | 7.805 | 42,173 | +0.03(+0.44%) |
Dec 29, 2005 | 7.747 | 7.824 | 7.732 | 7.771 | 33,017 | +0.02(+0.31%) |
Dec 28, 2005 | 7.882 | 7.887 | 7.747 | 7.747 | 48,330 | +0.00(+0.00%) |
Dec 27, 2005 | 7.911 | 7.945 | 7.723 | 7.747 | 21,893 | -0.05(-0.62%) |
Dec 23, 2005 | 7.650 | 7.834 | 7.359 | 7.795 | 46,115 | +0.26(+3.40%) |
Dec 22, 2005 | 7.355 | 7.616 | 7.355 | 7.539 | 15,038 | +0.24(+3.25%) |
Dec 21, 2005 | 7.500 | 7.660 | 7.263 | 7.301 | 97,665 | -0.17(-2.33%) |
Dec 20, 2005 | 7.621 | 7.621 | 7.408 | 7.476 | 15,853 | +0.31(+4.32%) |
Dec 19, 2005 | 7.180 | 7.742 | 7.117 | 7.166 | 38,575 | -0.10(-1.43%) |
Dec 16, 2005 | 7.151 | 7.485 | 7.151 | 7.270 | 74,434 | -0.16(-2.18%) |
Dec 15, 2005 | 7.698 | 7.797 | 7.316 | 7.432 | 54,883 | -0.30(-3.88%) |
Dec 14, 2005 | 7.969 | 8.134 | 7.693 | 7.732 | 33,762 | -0.13(-1.60%) |
Dec 13, 2005 | 7.868 | 7.936 | 7.747 | 7.858 | 98,132 | +0.12(+1.50%) |
Dec 12, 2005 | 7.747 | 7.747 | 7.650 | 7.742 | 54,137 | +0.13(+1.65%) |
Dec 09, 2005 | 7.388 | 7.713 | 7.326 | 7.616 | 38,519 | +0.10(+1.35%) |
Dec 08, 2005 | 7.708 | 7.708 | 7.272 | 7.514 | 173,418 | +0.01(+0.19%) |
Dec 07, 2005 | 7.505 | 7.509 | 7.316 | 7.500 | 67,224 | +0.19(+2.65%) |
Dec 06, 2005 | 7.088 | 7.693 | 7.088 | 7.306 | 349,252 | +0.25(+3.57%) |
Dec 05, 2005 | 7.117 | 7.117 | 6.890 | 7.054 | 78,806 | +0.02(+0.34%) |
Dec 02, 2005 | 6.875 | 7.040 | 6.875 | 7.030 | 151,805 | +0.25(+3.64%) |
Dec 01, 2005 | 6.512 | 6.803 | 6.406 | 6.783 | 231,955 | +0.37(+5.74%) |
Nov 30, 2005 | 6.280 | 6.512 | 6.246 | 6.415 | 81,506 | +0.13(+2.00%) |
Nov 29, 2005 | 6.328 | 6.328 | 6.241 | 6.289 | 68,430 | +0.00(+0.08%) |
Nov 28, 2005 | 6.420 | 6.420 | 6.222 | 6.285 | 67,761 | -0.04(-0.61%) |
Nov 25, 2005 | 6.396 | 6.401 | 6.270 | 6.323 | 19,305 | +0.02(+0.31%) |
Nov 23, 2005 | 6.246 | 6.333 | 6.115 | 6.304 | 28,192 | +0.06(+0.93%) |
Nov 22, 2005 | 6.105 | 6.246 | 6.057 | 6.246 | 24,059 | +0.02(+0.39%) |
Nov 21, 2005 | 6.241 | 6.241 | 5.888 | 6.222 | 93,324 | +0.20(+3.38%) |
Nov 18, 2005 | 5.980 | 6.275 | 5.917 | 6.018 | 105,499 | +0.16(+2.81%) |
Nov 17, 2005 | 5.960 | 5.960 | 5.820 | 5.854 | 85,614 | -0.05(-0.82%) |
Nov 16, 2005 | 5.844 | 6.038 | 5.844 | 5.902 | 73,120 | +0.12(+2.01%) |
Nov 15, 2005 | 5.733 | 5.921 | 5.733 | 5.786 | 205,964 | +0.05(+0.93%) |
Nov 14, 2005 | 6.173 | 6.173 | 5.631 | 5.733 | 174,345 | -0.32(-5.36%) |
Nov 11, 2005 | 6.013 | 6.057 | 5.965 | 6.057 | 99,623 | +0.13(+2.21%) |
Nov 10, 2005 | 6.226 | 6.265 | 5.820 | 5.926 | 199,316 | -0.45(-7.06%) |
Nov 09, 2005 | 6.851 | 6.851 | 6.251 | 6.377 | 669,577 | -0.62(-8.92%) |
Nov 08, 2005 | 7.282 | 7.355 | 6.895 | 7.001 | 92,128 | -0.07(-1.03%) |
Nov 07, 2005 | 7.166 | 7.175 | 7.069 | 7.074 | 40,297 | -0.10(-1.35%) |
Nov 04, 2005 | 7.447 | 7.480 | 7.093 | 7.171 | 27,265 | -0.03(-0.47%) |
Nov 03, 2005 | 7.166 | 7.248 | 7.166 | 7.204 | 10,029 | -0.03(-0.40%) |
Nov 02, 2005 | 7.393 | 7.393 | 7.074 | 7.234 | 35,964 | -0.07(-0.93%) |