Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 7.132 | 7.132 | 7.038 | 7.048 | 174,458 | -0.01(-0.18%) |
Jan 30, 2006 | 7.035 | 7.073 | 7.020 | 7.060 | 230,476 | +0.02(+0.36%) |
Jan 27, 2006 | 7.029 | 7.057 | 7.020 | 7.035 | 173,177 | +0.02(+0.22%) |
Jan 26, 2006 | 7.026 | 7.048 | 7.016 | 7.020 | 226,315 | +0.00(+0.04%) |
Jan 25, 2006 | 7.054 | 7.060 | 7.013 | 7.016 | 226,315 | -0.01(-0.09%) |
Jan 24, 2006 | 7.048 | 7.060 | 7.013 | 7.023 | 263,767 | -0.01(-0.18%) |
Jan 23, 2006 | 7.045 | 7.054 | 7.032 | 7.035 | 220,553 | +0.00(+0.04%) |
Jan 20, 2006 | 7.085 | 7.085 | 7.016 | 7.032 | 153,971 | +0.00(+0.04%) |
Jan 19, 2006 | 7.023 | 7.041 | 6.973 | 7.029 | 235,278 | +0.05(+0.72%) |
Jan 18, 2006 | 6.976 | 6.998 | 6.970 | 6.979 | 129,963 | +0.01(+0.09%) |
Jan 17, 2006 | 6.988 | 6.988 | 6.948 | 6.973 | 278,492 | -0.01(-0.13%) |
Jan 13, 2006 | 6.973 | 7.107 | 6.966 | 6.982 | 351,477 | +0.02(+0.27%) |
Jan 12, 2006 | 6.982 | 6.998 | 6.951 | 6.963 | 268,249 | +0.02(+0.22%) |
Jan 11, 2006 | 6.948 | 6.960 | 6.926 | 6.948 | 170,616 | +0.01(+0.18%) |
Jan 10, 2006 | 6.885 | 6.945 | 6.876 | 6.935 | 240,400 | +0.04(+0.54%) |
Jan 09, 2006 | 6.863 | 6.923 | 6.863 | 6.898 | 217,672 | +0.02(+0.23%) |
Jan 06, 2006 | 6.879 | 6.903 | 6.838 | 6.882 | 153,971 | +0.02(+0.27%) |
Jan 05, 2006 | 6.807 | 6.870 | 6.770 | 6.863 | 227,595 | +0.06(+0.83%) |
Jan 04, 2006 | 6.676 | 6.816 | 6.676 | 6.807 | 305,061 | +0.10(+1.54%) |
Jan 03, 2006 | 6.638 | 6.704 | 6.595 | 6.704 | 205,188 | +0.06(+0.85%) |
Dec 30, 2005 | 6.648 | 6.648 | 6.576 | 6.648 | 436,305 | +0.08(+1.19%) |
Dec 29, 2005 | 6.595 | 6.617 | 6.517 | 6.570 | 513,451 | +0.01(+0.14%) |
Dec 28, 2005 | 6.570 | 6.610 | 6.523 | 6.560 | 342,514 | -0.04(-0.62%) |
Dec 27, 2005 | 6.670 | 6.701 | 6.592 | 6.601 | 422,860 | -0.05(-0.70%) |
Dec 23, 2005 | 6.613 | 6.667 | 6.610 | 6.648 | 252,884 | +0.03(+0.52%) |
Dec 22, 2005 | 6.588 | 6.663 | 6.526 | 6.613 | 394,691 | +0.03(+0.47%) |
Dec 21, 2005 | 6.520 | 6.595 | 6.485 | 6.582 | 351,477 | +0.06(+0.91%) |
Dec 20, 2005 | 6.463 | 6.545 | 6.448 | 6.523 | 458,712 | +0.03(+0.43%) |
Dec 19, 2005 | 6.526 | 6.529 | 6.467 | 6.495 | 259,926 | -0.01(-0.10%) |
Dec 16, 2005 | 6.460 | 6.501 | 6.442 | 6.501 | 372,924 | +0.02(+0.39%) |
Dec 15, 2005 | 6.438 | 6.495 | 6.438 | 6.476 | 520,813 | -0.06(-0.86%) |
Dec 14, 2005 | 6.554 | 6.554 | 6.488 | 6.532 | 389,249 | -0.00(-0.05%) |
Dec 13, 2005 | 6.554 | 6.554 | 6.488 | 6.535 | 232,397 | -0.00(-0.05%) |
Dec 12, 2005 | 6.513 | 6.545 | 6.495 | 6.538 | 285,535 | +0.00(+0.00%) |
Dec 09, 2005 | 6.510 | 6.557 | 6.504 | 6.538 | 200,706 | +0.02(+0.24%) |
Dec 08, 2005 | 6.538 | 6.592 | 6.504 | 6.523 | 266,648 | -0.07(-1.00%) |
Dec 07, 2005 | 6.632 | 6.632 | 6.563 | 6.588 | 333,231 | -0.04(-0.66%) |
Dec 06, 2005 | 6.682 | 6.735 | 6.598 | 6.632 | 349,236 | -0.07(-1.03%) |
Dec 05, 2005 | 6.732 | 6.732 | 6.676 | 6.701 | 213,831 | -0.03(-0.46%) |
Dec 02, 2005 | 6.698 | 6.748 | 6.698 | 6.732 | 163,254 | +0.04(+0.65%) |
Dec 01, 2005 | 6.679 | 6.738 | 6.617 | 6.688 | 317,865 | +0.06(+0.85%) |
Nov 30, 2005 | 6.620 | 6.679 | 6.595 | 6.632 | 251,923 | -0.05(-0.75%) |
Nov 29, 2005 | 6.654 | 6.682 | 6.607 | 6.682 | 312,424 | +0.04(+0.61%) |
Nov 28, 2005 | 6.632 | 6.648 | 6.548 | 6.642 | 336,112 | +0.04(+0.62%) |
Nov 25, 2005 | 6.601 | 6.607 | 6.576 | 6.601 | 94,111 | +0.06(+0.96%) |
Nov 23, 2005 | 6.498 | 6.560 | 6.460 | 6.538 | 362,680 | +0.04(+0.67%) |
Nov 22, 2005 | 6.454 | 6.498 | 6.454 | 6.495 | 416,138 | -0.01(-0.14%) |
Nov 21, 2005 | 6.526 | 6.526 | 6.485 | 6.504 | 320,746 | -0.02(-0.34%) |
Nov 18, 2005 | 6.557 | 6.557 | 6.495 | 6.526 | 307,942 | -0.02(-0.33%) |
Nov 17, 2005 | 6.598 | 6.617 | 6.520 | 6.548 | 435,345 | -0.07(-1.09%) |
Nov 16, 2005 | 6.651 | 6.660 | 6.595 | 6.620 | 315,625 | -0.02(-0.28%) |
Nov 15, 2005 | 6.673 | 6.685 | 6.632 | 6.638 | 196,545 | -0.05(-0.75%) |
Nov 14, 2005 | 6.695 | 6.698 | 6.685 | 6.688 | 178,299 | -0.01(-0.09%) |
Nov 11, 2005 | 6.717 | 6.726 | 6.685 | 6.695 | 231,757 | -0.05(-0.74%) |
Nov 10, 2005 | 6.801 | 6.841 | 6.717 | 6.745 | 212,870 | -0.06(-0.87%) |
Nov 09, 2005 | 6.810 | 6.876 | 6.782 | 6.804 | 187,262 | -0.02(-0.37%) |
Nov 08, 2005 | 6.798 | 6.898 | 6.795 | 6.829 | 233,357 | +0.03(+0.41%) |
Nov 07, 2005 | 6.791 | 6.823 | 6.788 | 6.801 | 157,492 | +0.00(+0.05%) |
Nov 04, 2005 | 6.785 | 6.804 | 6.776 | 6.798 | 134,444 | +0.01(+0.18%) |
Nov 03, 2005 | 6.785 | 6.804 | 6.763 | 6.785 | 130,603 | -0.00(-0.05%) |
Nov 02, 2005 | 6.735 | 6.788 | 6.732 | 6.788 | 172,537 | +0.03(+0.46%) |