Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 7.597 | 7.697 | 7.597 | 7.673 | 117,416 | +0.09(+1.16%) |
Jan 30, 2006 | 7.597 | 7.643 | 7.556 | 7.585 | 285,566 | -0.11(-1.38%) |
Jan 27, 2006 | 7.774 | 7.774 | 7.667 | 7.691 | 167,301 | +0.04(+0.54%) |
Jan 26, 2006 | 7.679 | 7.715 | 7.638 | 7.650 | 220,071 | +0.02(+0.23%) |
Jan 25, 2006 | 7.638 | 7.662 | 7.579 | 7.632 | 352,419 | -0.01(-0.08%) |
Jan 24, 2006 | 7.774 | 7.809 | 7.579 | 7.638 | 1,666,570 | +0.16(+2.13%) |
Jan 23, 2006 | 7.461 | 7.485 | 7.420 | 7.479 | 143,207 | +0.01(+0.16%) |
Jan 20, 2006 | 7.449 | 7.508 | 7.414 | 7.467 | 275,386 | +0.29(+4.11%) |
Jan 19, 2006 | 7.161 | 7.190 | 7.131 | 7.172 | 119,452 | +0.03(+0.41%) |
Jan 18, 2006 | 7.131 | 7.167 | 7.072 | 7.143 | 167,980 | -0.05(-0.66%) |
Jan 17, 2006 | 7.119 | 7.190 | 7.090 | 7.190 | 140,323 | +0.13(+1.84%) |
Jan 13, 2006 | 7.055 | 7.060 | 7.013 | 7.060 | 253,328 | -0.09(-1.24%) |
Jan 12, 2006 | 7.172 | 7.190 | 7.114 | 7.149 | 139,814 | -0.04(-0.57%) |
Jan 11, 2006 | 7.155 | 7.214 | 7.149 | 7.190 | 120,810 | +0.02(+0.25%) |
Jan 10, 2006 | 7.108 | 7.184 | 7.108 | 7.172 | 244,844 | -0.15(-2.09%) |
Jan 09, 2006 | 7.296 | 7.361 | 7.290 | 7.326 | 90,607 | +0.01(+0.08%) |
Jan 06, 2006 | 7.249 | 7.332 | 7.249 | 7.320 | 105,878 | +0.14(+1.97%) |
Jan 05, 2006 | 7.190 | 7.208 | 7.167 | 7.178 | 46,661 | -0.09(-1.22%) |
Jan 04, 2006 | 7.214 | 7.296 | 7.202 | 7.267 | 115,550 | +0.14(+1.90%) |
Jan 03, 2006 | 7.025 | 7.149 | 6.996 | 7.131 | 158,818 | +0.14(+1.94%) |
Dec 30, 2005 | 7.025 | 7.043 | 6.960 | 6.996 | 82,463 | +0.01(+0.08%) |
Dec 29, 2005 | 7.007 | 7.037 | 6.984 | 6.990 | 64,307 | +0.00(+0.00%) |
Dec 28, 2005 | 7.031 | 7.055 | 6.944 | 6.990 | 64,307 | -0.01(-0.17%) |
Dec 27, 2005 | 7.007 | 7.072 | 6.984 | 7.002 | 88,062 | -0.01(-0.17%) |
Dec 23, 2005 | 6.984 | 7.043 | 6.925 | 7.013 | 52,430 | -0.02(-0.33%) |
Dec 22, 2005 | 7.090 | 7.096 | 7.013 | 7.037 | 420,121 | -0.06(-0.83%) |
Dec 21, 2005 | 7.096 | 7.131 | 7.055 | 7.096 | 107,745 | -0.08(-1.07%) |
Dec 20, 2005 | 7.225 | 7.231 | 7.167 | 7.172 | 73,130 | -0.03(-0.41%) |
Dec 19, 2005 | 7.214 | 7.237 | 7.184 | 7.202 | 32,408 | -0.05(-0.65%) |
Dec 16, 2005 | 7.202 | 7.279 | 7.196 | 7.249 | 125,561 | +0.14(+1.91%) |
Dec 15, 2005 | 7.167 | 7.172 | 7.096 | 7.114 | 95,358 | -0.07(-0.98%) |
Dec 14, 2005 | 7.167 | 7.196 | 7.143 | 7.184 | 60,744 | +0.01(+0.16%) |
Dec 13, 2005 | 7.172 | 7.208 | 7.125 | 7.172 | 382,452 | +0.05(+0.75%) |
Dec 12, 2005 | 7.149 | 7.167 | 7.096 | 7.119 | 111,987 | +0.02(+0.33%) |
Dec 09, 2005 | 7.096 | 7.143 | 7.078 | 7.096 | 141,510 | +0.12(+1.78%) |
Dec 08, 2005 | 6.996 | 7.043 | 6.948 | 6.972 | 288,112 | -0.02(-0.34%) |
Dec 07, 2005 | 6.984 | 7.007 | 6.978 | 6.996 | 131,669 | -0.01(-0.08%) |
Dec 06, 2005 | 6.984 | 7.055 | 6.972 | 7.002 | 245,014 | +0.04(+0.51%) |
Dec 05, 2005 | 6.984 | 7.007 | 6.954 | 6.966 | 553,317 | -0.02(-0.25%) |
Dec 02, 2005 | 6.943 | 6.984 | 6.907 | 6.984 | 106,218 | +0.06(+0.85%) |
Dec 01, 2005 | 6.884 | 6.931 | 6.848 | 6.925 | 157,969 | +0.06(+0.95%) |
Nov 30, 2005 | 6.878 | 6.913 | 6.860 | 6.860 | 103,503 | +0.11(+1.57%) |
Nov 29, 2005 | 6.713 | 6.778 | 6.707 | 6.754 | 220,919 | +0.14(+2.14%) |
Nov 28, 2005 | 6.577 | 6.630 | 6.542 | 6.613 | 144,056 | -0.04(-0.62%) |
Nov 25, 2005 | 6.630 | 6.666 | 6.613 | 6.654 | 63,459 | -0.01(-0.09%) |
Nov 23, 2005 | 6.571 | 6.671 | 6.571 | 6.660 | 208,533 | -0.03(-0.44%) |
Nov 22, 2005 | 6.595 | 6.695 | 6.583 | 6.689 | 403,492 | +0.09(+1.34%) |
Nov 21, 2005 | 6.595 | 6.613 | 6.548 | 6.601 | 61,083 | -0.02(-0.36%) |
Nov 18, 2005 | 6.636 | 6.660 | 6.560 | 6.624 | 230,421 | +0.01(+0.18%) |
Nov 17, 2005 | 6.560 | 6.654 | 6.554 | 6.613 | 260,454 | +0.01(+0.09%) |
Nov 16, 2005 | 6.642 | 6.642 | 6.565 | 6.607 | 71,943 | -0.09(-1.41%) |
Nov 15, 2005 | 6.760 | 6.742 | 6.660 | 6.701 | 79,578 | -0.09(-1.30%) |
Nov 14, 2005 | 6.789 | 6.795 | 6.719 | 6.789 | 130,481 | -0.04(-0.52%) |
Nov 11, 2005 | 6.730 | 6.825 | 6.730 | 6.825 | 36,480 | +0.04(+0.61%) |
Nov 10, 2005 | 6.783 | 6.807 | 6.730 | 6.783 | 158,648 | +0.01(+0.17%) |
Nov 09, 2005 | 6.736 | 6.783 | 6.689 | 6.772 | 59,387 | +0.01(+0.09%) |
Nov 08, 2005 | 6.778 | 6.801 | 6.736 | 6.766 | 39,365 | -0.04(-0.61%) |
Nov 07, 2005 | 6.772 | 6.819 | 6.760 | 6.807 | 57,011 | +0.08(+1.23%) |
Nov 04, 2005 | 6.789 | 6.813 | 6.660 | 6.725 | 161,702 | -0.08(-1.21%) |
Nov 03, 2005 | 6.842 | 6.854 | 6.789 | 6.807 | 116,228 | -0.09(-1.28%) |
Nov 02, 2005 | 6.783 | 6.901 | 6.766 | 6.895 | 181,554 | +0.22(+3.36%) |