Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 7.756 | 7.783 | 7.711 | 7.743 | 12,976 | +0.00(+0.00%) |
Jan 30, 2006 | 7.704 | 7.763 | 7.695 | 7.743 | 15,004 | +0.06(+0.83%) |
Jan 27, 2006 | 7.662 | 7.694 | 7.625 | 7.679 | 18,248 | +0.03(+0.42%) |
Jan 26, 2006 | 7.521 | 7.647 | 7.521 | 7.647 | 19,870 | +0.13(+1.74%) |
Jan 25, 2006 | 7.484 | 7.521 | 7.482 | 7.516 | 10,543 | +0.04(+0.59%) |
Jan 24, 2006 | 7.344 | 7.497 | 7.344 | 7.472 | 23,925 | +0.12(+1.61%) |
Jan 23, 2006 | 7.324 | 7.386 | 7.324 | 7.354 | 27,169 | +0.07(+0.91%) |
Jan 20, 2006 | 7.472 | 7.484 | 7.287 | 7.287 | 23,114 | -0.16(-2.15%) |
Jan 19, 2006 | 7.423 | 7.447 | 7.388 | 7.447 | 17,437 | +0.04(+0.50%) |
Jan 18, 2006 | 7.358 | 7.440 | 7.358 | 7.410 | 27,169 | +0.04(+0.54%) |
Jan 17, 2006 | 7.287 | 7.376 | 7.287 | 7.371 | 19,464 | +0.05(+0.64%) |
Jan 13, 2006 | 7.176 | 7.324 | 7.171 | 7.324 | 21,897 | +0.13(+1.78%) |
Jan 12, 2006 | 7.423 | 7.460 | 7.181 | 7.196 | 64,071 | -0.24(-3.25%) |
Jan 11, 2006 | 7.585 | 7.585 | 7.403 | 7.437 | 28,791 | -0.15(-1.95%) |
Jan 10, 2006 | 7.548 | 7.585 | 7.546 | 7.585 | 9,326 | +0.02(+0.23%) |
Jan 09, 2006 | 7.531 | 7.571 | 7.531 | 7.568 | 27,575 | +0.04(+0.49%) |
Jan 06, 2006 | 7.371 | 7.534 | 7.371 | 7.531 | 23,520 | +0.18(+2.52%) |
Jan 05, 2006 | 7.371 | 7.386 | 7.302 | 7.346 | 14,598 | -0.03(-0.40%) |
Jan 04, 2006 | 7.114 | 7.378 | 7.114 | 7.376 | 30,413 | +0.26(+3.67%) |
Jan 03, 2006 | 7.164 | 7.164 | 7.065 | 7.114 | 3,073,419 | -0.04(-0.55%) |
Dec 30, 2005 | 7.363 | 7.363 | 7.151 | 7.154 | 22,708 | -0.21(-2.85%) |
Dec 29, 2005 | 7.413 | 7.430 | 7.354 | 7.363 | 163,829 | -0.07(-0.90%) |
Dec 28, 2005 | 7.400 | 7.430 | 7.398 | 7.430 | 25,953 | +0.03(+0.40%) |
Dec 27, 2005 | 7.696 | 7.696 | 7.398 | 7.400 | 34,063 | -0.28(-3.69%) |
Dec 23, 2005 | 7.511 | 7.691 | 7.511 | 7.684 | 13,787 | +0.17(+2.30%) |
Dec 22, 2005 | 7.403 | 7.521 | 7.400 | 7.511 | 12,571 | +0.10(+1.36%) |
Dec 21, 2005 | 7.373 | 7.423 | 7.354 | 7.410 | 13,787 | +0.06(+0.77%) |
Dec 20, 2005 | 7.166 | 7.354 | 7.070 | 7.354 | 62,449 | +0.06(+0.88%) |
Dec 19, 2005 | 7.398 | 7.398 | 7.287 | 7.289 | 29,197 | -0.31(-4.03%) |
Dec 16, 2005 | 7.645 | 7.645 | 7.593 | 7.595 | 82,725 | -0.06(-0.77%) |
Dec 15, 2005 | 7.669 | 7.669 | 7.588 | 7.654 | 21,897 | -0.01(-0.19%) |
Dec 14, 2005 | 7.548 | 7.694 | 7.548 | 7.669 | 14,193 | +0.18(+2.34%) |
Dec 13, 2005 | 7.484 | 7.509 | 7.410 | 7.494 | 21,086 | +0.03(+0.43%) |
Dec 12, 2005 | 7.514 | 7.514 | 7.398 | 7.462 | 57,583 | -0.10(-1.27%) |
Dec 09, 2005 | 7.645 | 7.645 | 7.546 | 7.558 | 23,114 | -0.14(-1.83%) |
Dec 08, 2005 | 7.719 | 7.719 | 7.645 | 7.699 | 16,220 | -0.04(-0.57%) |
Dec 07, 2005 | 7.830 | 7.834 | 7.743 | 7.743 | 12,165 | -0.14(-1.72%) |
Dec 06, 2005 | 7.834 | 7.916 | 7.780 | 7.879 | 63,666 | +0.02(+0.25%) |
Dec 05, 2005 | 7.832 | 7.928 | 7.800 | 7.859 | 34,469 | -0.02(-0.28%) |
Dec 02, 2005 | 7.903 | 7.903 | 7.866 | 7.881 | 9,732 | -0.07(-0.90%) |
Dec 01, 2005 | 7.719 | 8.064 | 7.694 | 7.953 | 45,823 | +0.17(+2.22%) |
Nov 30, 2005 | 7.805 | 7.830 | 7.768 | 7.780 | 7,299 | -0.01(-0.09%) |
Nov 29, 2005 | 7.788 | 7.790 | 7.788 | 7.788 | 5,271 | -0.02(-0.22%) |
Nov 28, 2005 | 7.871 | 7.871 | 7.785 | 7.805 | 25,142 | -0.00(-0.06%) |
Nov 25, 2005 | 7.726 | 7.812 | 7.726 | 7.810 | 6,488 | +0.08(+1.05%) |
Nov 23, 2005 | 7.790 | 7.793 | 7.719 | 7.728 | 34,469 | -0.06(-0.82%) |
Nov 22, 2005 | 7.830 | 7.864 | 7.780 | 7.793 | 15,409 | -0.06(-0.82%) |
Nov 21, 2005 | 7.854 | 7.879 | 7.807 | 7.857 | 11,760 | -0.01(-0.13%) |
Nov 18, 2005 | 7.682 | 7.866 | 7.637 | 7.866 | 20,681 | +0.22(+2.90%) |
Nov 17, 2005 | 7.349 | 7.645 | 7.349 | 7.645 | 36,902 | +0.27(+3.68%) |
Nov 16, 2005 | 7.423 | 7.494 | 7.373 | 7.373 | 32,441 | -0.06(-0.83%) |
Nov 15, 2005 | 7.800 | 7.862 | 7.435 | 7.435 | 43,795 | -0.42(-5.34%) |
Nov 14, 2005 | 8.066 | 8.086 | 7.817 | 7.854 | 46,229 | -0.26(-3.22%) |
Nov 11, 2005 | 8.153 | 8.177 | 8.102 | 8.116 | 19,059 | -0.07(-0.87%) |
Nov 10, 2005 | 8.113 | 8.224 | 8.088 | 8.187 | 25,142 | +0.07(+0.85%) |
Nov 09, 2005 | 8.113 | 8.118 | 8.081 | 8.118 | 13,382 | -0.02(-0.24%) |
Nov 08, 2005 | 8.138 | 8.162 | 8.108 | 8.138 | 4,866 | -0.01(-0.15%) |
Nov 07, 2005 | 8.051 | 8.150 | 7.973 | 8.150 | 65,288 | +0.07(+0.92%) |
Nov 04, 2005 | 8.175 | 8.187 | 8.076 | 8.076 | 14,193 | -0.13(-1.53%) |
Nov 03, 2005 | 8.027 | 8.254 | 8.027 | 8.202 | 34,874 | +0.21(+2.59%) |
Nov 02, 2005 | 7.709 | 7.995 | 7.709 | 7.995 | 28,791 | +0.28(+3.58%) |