Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 6.843 | 6.877 | 6.750 | 6.869 | 123,364 | -0.02(-0.25%) |
Jan 30, 2006 | 6.869 | 6.886 | 6.810 | 6.886 | 34,877 | +0.04(+0.62%) |
Jan 27, 2006 | 6.826 | 6.852 | 6.793 | 6.843 | 59,777 | +0.05(+0.75%) |
Jan 26, 2006 | 6.843 | 6.886 | 6.767 | 6.793 | 25,693 | -0.02(-0.25%) |
Jan 25, 2006 | 6.911 | 6.928 | 6.801 | 6.810 | 132,721 | -0.10(-1.47%) |
Jan 24, 2006 | 6.979 | 6.979 | 6.886 | 6.911 | 41,575 | -0.01(-0.12%) |
Jan 23, 2006 | 6.987 | 6.987 | 6.920 | 6.920 | 87,088 | -0.07(-0.97%) |
Jan 20, 2006 | 7.029 | 7.038 | 6.979 | 6.987 | 66,728 | -0.05(-0.72%) |
Jan 19, 2006 | 7.089 | 7.123 | 7.015 | 7.038 | 96,767 | -0.03(-0.48%) |
Jan 18, 2006 | 7.072 | 7.148 | 7.013 | 7.072 | 76,458 | -0.04(-0.59%) |
Jan 17, 2006 | 7.097 | 7.156 | 7.089 | 7.114 | 178,453 | +0.02(+0.24%) |
Jan 13, 2006 | 7.029 | 7.106 | 6.962 | 7.097 | 73,295 | +0.16(+2.32%) |
Jan 12, 2006 | 6.945 | 6.958 | 6.936 | 6.936 | 53,551 | -0.05(-0.73%) |
Jan 11, 2006 | 6.945 | 7.013 | 6.945 | 6.987 | 48,583 | -0.03(-0.36%) |
Jan 10, 2006 | 7.106 | 7.106 | 6.996 | 7.013 | 18,175 | +0.05(+0.73%) |
Jan 09, 2006 | 6.920 | 7.021 | 6.920 | 6.962 | 27,069 | -0.07(-0.96%) |
Jan 06, 2006 | 6.911 | 7.131 | 6.911 | 7.029 | 44,614 | +0.06(+0.85%) |
Jan 05, 2006 | 7.131 | 7.131 | 6.970 | 6.970 | 31,613 | -0.11(-1.55%) |
Jan 04, 2006 | 6.869 | 7.080 | 6.860 | 7.080 | 61,823 | +0.21(+3.00%) |
Jan 03, 2006 | 7.156 | 7.156 | 6.874 | 6.874 | 11,082 | -0.20(-2.80%) |
Dec 30, 2005 | 6.894 | 7.072 | 6.860 | 7.072 | 15,947 | +0.28(+4.11%) |
Dec 29, 2005 | 6.767 | 6.894 | 6.725 | 6.793 | 22,342 | -0.01(-0.12%) |
Dec 28, 2005 | 6.759 | 6.801 | 6.759 | 6.801 | 11,112 | +0.03(+0.37%) |
Dec 27, 2005 | 6.793 | 6.793 | 6.700 | 6.776 | 25,298 | -0.03(-0.37%) |
Dec 23, 2005 | 6.852 | 6.852 | 6.691 | 6.801 | 25,871 | -0.02(-0.25%) |
Dec 22, 2005 | 6.640 | 6.818 | 6.640 | 6.818 | 32,300 | +0.08(+1.13%) |
Dec 21, 2005 | 6.767 | 6.801 | 6.640 | 6.742 | 40,162 | -0.04(-0.62%) |
Dec 20, 2005 | 6.742 | 6.903 | 6.742 | 6.784 | 22,010 | -0.05(-0.74%) |
Dec 19, 2005 | 6.759 | 6.877 | 6.759 | 6.835 | 25,295 | +0.03(+0.50%) |
Dec 16, 2005 | 6.860 | 6.860 | 6.691 | 6.801 | 59,708 | -0.05(-0.74%) |
Dec 15, 2005 | 6.852 | 7.013 | 6.818 | 6.852 | 91,597 | -0.01(-0.12%) |
Dec 14, 2005 | 6.835 | 7.097 | 6.835 | 6.860 | 82,006 | +0.01(+0.12%) |
Dec 13, 2005 | 6.784 | 6.852 | 6.767 | 6.852 | 60,462 | +0.08(+1.25%) |
Dec 12, 2005 | 6.767 | 6.784 | 6.767 | 6.767 | 33,972 | -0.08(-1.11%) |
Dec 09, 2005 | 6.767 | 6.970 | 6.767 | 6.843 | 108,536 | +0.06(+0.87%) |
Dec 08, 2005 | 6.759 | 6.793 | 6.759 | 6.784 | 4,245 | -0.02(-0.25%) |
Dec 07, 2005 | 6.810 | 6.810 | 6.780 | 6.801 | 5,154 | -0.09(-1.35%) |
Dec 06, 2005 | 6.886 | 6.894 | 6.886 | 6.894 | 6,637 | +0.04(+0.62%) |
Dec 05, 2005 | 6.767 | 6.886 | 6.767 | 6.852 | 9,849 | +0.02(+0.25%) |
Dec 02, 2005 | 6.835 | 6.869 | 6.801 | 6.835 | 19,156 | -0.10(-1.46%) |
Dec 01, 2005 | 6.767 | 6.987 | 6.767 | 6.936 | 30,666 | -0.08(-1.09%) |
Nov 30, 2005 | 6.835 | 7.013 | 6.818 | 7.013 | 69,331 | +0.14(+2.09%) |
Nov 29, 2005 | 6.818 | 6.962 | 6.818 | 6.869 | 4,507 | +0.02(+0.25%) |
Nov 28, 2005 | 6.801 | 6.894 | 6.793 | 6.852 | 7,092 | +0.04(+0.62%) |
Nov 25, 2005 | 6.826 | 6.843 | 6.810 | 6.810 | 1,034 | +0.02(+0.25%) |
Nov 23, 2005 | 6.835 | 6.835 | 6.767 | 6.793 | 55,886 | -0.08(-1.11%) |
Nov 22, 2005 | 6.903 | 6.920 | 6.843 | 6.869 | 20,214 | -0.04(-0.61%) |
Nov 21, 2005 | 6.818 | 6.936 | 6.784 | 6.911 | 17,447 | -0.02(-0.25%) |
Nov 18, 2005 | 6.793 | 6.928 | 6.793 | 6.928 | 8,100 | +0.05(+0.74%) |
Nov 17, 2005 | 6.945 | 6.945 | 6.877 | 6.877 | 1,720 | -0.03(-0.49%) |
Nov 16, 2005 | 6.861 | 6.979 | 6.860 | 6.911 | 24,124 | -0.03(-0.37%) |
Nov 15, 2005 | 7.190 | 7.190 | 6.936 | 6.936 | 10,956 | +0.03(+0.49%) |
Nov 14, 2005 | 6.945 | 6.945 | 6.860 | 6.903 | 10,167 | -0.03(-0.37%) |
Nov 11, 2005 | 7.021 | 7.021 | 6.860 | 6.928 | 11,975 | -0.10(-1.44%) |
Nov 10, 2005 | 6.742 | 7.072 | 6.742 | 7.029 | 5,089 | -0.02(-0.24%) |
Nov 09, 2005 | 7.190 | 7.190 | 6.987 | 7.046 | 55,180 | -0.01(-0.12%) |
Nov 08, 2005 | 6.826 | 7.055 | 6.826 | 7.055 | 15,213 | +0.13(+1.83%) |
Nov 07, 2005 | 6.894 | 6.970 | 6.852 | 6.928 | 14,220 | -0.05(-0.73%) |
Nov 04, 2005 | 6.868 | 7.013 | 6.843 | 6.979 | 21,620 | +0.13(+1.85%) |
Nov 03, 2005 | 6.818 | 6.894 | 6.810 | 6.852 | 16,491 | +0.05(+0.75%) |
Nov 02, 2005 | 6.530 | 6.810 | 6.530 | 6.801 | 8,046 | +0.21(+3.21%) |