Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 8.552 | 8.639 | 8.520 | 8.623 | 2,470,059 | -0.02(-0.18%) |
Jan 30, 2006 | 8.615 | 8.670 | 8.552 | 8.639 | 1,976,807 | +0.00(+0.00%) |
Jan 27, 2006 | 8.694 | 8.718 | 8.607 | 8.639 | 2,102,304 | -0.16(-1.80%) |
Jan 26, 2006 | 8.607 | 8.860 | 8.599 | 8.797 | 4,153,448 | +0.40(+4.80%) |
Jan 25, 2006 | 8.402 | 8.449 | 8.370 | 8.394 | 3,762,645 | +0.18(+2.21%) |
Jan 24, 2006 | 8.307 | 8.323 | 8.189 | 8.212 | 9,386,858 | -0.35(-4.06%) |
Jan 23, 2006 | 8.489 | 8.560 | 8.473 | 8.560 | 1,364,896 | +0.12(+1.40%) |
Jan 20, 2006 | 8.623 | 8.631 | 8.402 | 8.441 | 1,218,756 | -0.14(-1.66%) |
Jan 19, 2006 | 8.552 | 8.639 | 8.505 | 8.584 | 2,082,296 | +0.17(+1.97%) |
Jan 18, 2006 | 8.355 | 8.434 | 8.347 | 8.418 | 2,129,658 | -0.17(-1.93%) |
Jan 17, 2006 | 8.584 | 8.607 | 8.520 | 8.584 | 1,922,353 | -0.04(-0.46%) |
Jan 13, 2006 | 8.678 | 8.678 | 8.568 | 8.623 | 2,563,011 | -0.07(-0.82%) |
Jan 12, 2006 | 8.781 | 8.781 | 8.655 | 8.694 | 1,646,664 | -0.13(-1.52%) |
Jan 11, 2006 | 8.765 | 8.860 | 8.749 | 8.828 | 2,980,154 | +0.26(+3.04%) |
Jan 10, 2006 | 8.473 | 8.623 | 8.457 | 8.568 | 1,617,157 | -0.08(-0.91%) |
Jan 09, 2006 | 8.591 | 8.647 | 8.552 | 8.647 | 2,970,909 | +0.24(+2.91%) |
Jan 06, 2006 | 8.457 | 8.465 | 8.362 | 8.402 | 2,330,758 | +0.07(+0.85%) |
Jan 05, 2006 | 8.378 | 8.410 | 8.299 | 8.331 | 4,048,972 | +0.06(+0.67%) |
Jan 04, 2006 | 8.173 | 8.323 | 8.165 | 8.276 | 2,958,245 | +0.23(+2.85%) |
Jan 03, 2006 | 7.968 | 8.189 | 7.928 | 8.047 | 5,272,161 | +0.37(+4.84%) |
Dec 30, 2005 | 7.644 | 7.699 | 7.604 | 7.675 | 1,503,437 | -0.06(-0.71%) |
Dec 29, 2005 | 7.707 | 7.778 | 7.691 | 7.731 | 1,539,655 | +0.06(+0.82%) |
Dec 28, 2005 | 7.644 | 7.675 | 7.628 | 7.668 | 1,361,983 | +0.19(+2.53%) |
Dec 27, 2005 | 7.470 | 7.525 | 7.462 | 7.478 | 2,392,937 | +0.13(+1.72%) |
Dec 23, 2005 | 7.375 | 7.423 | 7.320 | 7.352 | 1,194,948 | +0.01(+0.11%) |
Dec 22, 2005 | 7.320 | 7.407 | 7.312 | 7.344 | 1,891,833 | -0.06(-0.75%) |
Dec 21, 2005 | 7.312 | 7.399 | 7.312 | 7.399 | 1,733,537 | +0.16(+2.18%) |
Dec 20, 2005 | 7.304 | 7.336 | 7.225 | 7.241 | 1,403,013 | -0.01(-0.11%) |
Dec 19, 2005 | 7.289 | 7.320 | 7.241 | 7.249 | 2,662,927 | +0.02(+0.33%) |
Dec 16, 2005 | 7.281 | 7.304 | 7.186 | 7.225 | 4,072,780 | -0.04(-0.54%) |
Dec 15, 2005 | 7.312 | 7.328 | 7.233 | 7.265 | 1,465,192 | -0.11(-1.50%) |
Dec 14, 2005 | 7.423 | 7.423 | 7.336 | 7.375 | 2,852,123 | -0.09(-1.16%) |
Dec 13, 2005 | 7.431 | 7.502 | 7.407 | 7.462 | 2,274,404 | +0.04(+0.53%) |
Dec 12, 2005 | 7.446 | 7.446 | 7.407 | 7.423 | 1,399,974 | +0.08(+1.08%) |
Dec 09, 2005 | 7.210 | 7.375 | 7.210 | 7.344 | 3,586,999 | +0.19(+2.65%) |
Dec 08, 2005 | 7.107 | 7.194 | 7.060 | 7.154 | 3,449,851 | +0.00(+0.00%) |
Dec 07, 2005 | 7.162 | 7.186 | 7.115 | 7.154 | 1,568,782 | -0.09(-1.31%) |
Dec 06, 2005 | 7.257 | 7.281 | 7.186 | 7.249 | 2,566,430 | +0.00(+0.00%) |
Dec 05, 2005 | 7.178 | 7.257 | 7.138 | 7.249 | 4,172,317 | +0.04(+0.55%) |
Dec 02, 2005 | 7.154 | 7.249 | 7.107 | 7.210 | 11,209,168 | +0.02(+0.33%) |
Dec 01, 2005 | 7.004 | 7.265 | 7.004 | 7.186 | 5,267,855 | +0.28(+4.00%) |
Nov 30, 2005 | 6.870 | 6.988 | 6.862 | 6.910 | 4,584,901 | +0.04(+0.57%) |
Nov 29, 2005 | 6.831 | 6.894 | 6.807 | 6.870 | 1,326,398 | +0.03(+0.46%) |
Nov 28, 2005 | 6.925 | 6.933 | 6.815 | 6.838 | 2,809,827 | -0.07(-1.03%) |
Nov 25, 2005 | 6.941 | 6.949 | 6.886 | 6.910 | 333,815 | -0.04(-0.57%) |
Nov 23, 2005 | 6.957 | 7.036 | 6.917 | 6.949 | 3,248,371 | +0.02(+0.23%) |
Nov 22, 2005 | 6.815 | 6.941 | 6.775 | 6.933 | 3,450,484 | +0.21(+3.17%) |
Nov 21, 2005 | 6.783 | 6.791 | 6.681 | 6.720 | 1,596,515 | +0.07(+1.07%) |
Nov 18, 2005 | 6.590 | 6.649 | 6.586 | 6.649 | 5,317,117 | +0.11(+1.69%) |
Nov 17, 2005 | 6.720 | 6.736 | 6.475 | 6.538 | 6,546,765 | +0.02(+0.36%) |
Nov 16, 2005 | 6.475 | 6.546 | 6.452 | 6.515 | 1,973,134 | +0.01(+0.12%) |
Nov 15, 2005 | 6.530 | 6.538 | 6.475 | 6.507 | 1,066,538 | -0.02(-0.24%) |
Nov 14, 2005 | 6.546 | 6.586 | 6.515 | 6.523 | 2,148,907 | +0.05(+0.73%) |
Nov 11, 2005 | 6.452 | 6.499 | 6.428 | 6.475 | 2,286,941 | -0.01(-0.12%) |
Nov 10, 2005 | 6.325 | 6.507 | 6.317 | 6.483 | 4,628,591 | +0.31(+4.99%) |
Nov 09, 2005 | 6.136 | 6.223 | 6.136 | 6.175 | 1,144,800 | -0.05(-0.76%) |
Nov 08, 2005 | 6.230 | 6.254 | 6.207 | 6.223 | 4,743,324 | -0.07(-1.13%) |
Nov 07, 2005 | 6.270 | 6.301 | 6.230 | 6.294 | 2,560,604 | +0.02(+0.38%) |
Nov 04, 2005 | 6.349 | 6.373 | 6.207 | 6.270 | 9,062,414 | +0.09(+1.40%) |
Nov 03, 2005 | 6.159 | 6.223 | 6.136 | 6.183 | 2,363,684 | +0.06(+0.90%) |
Nov 02, 2005 | 6.025 | 6.136 | 6.025 | 6.128 | 2,427,635 | +0.08(+1.31%) |